J.E.T. Co., Ltd. (TYO:6228)
Japan · Delayed Price · Currency is JPY 701.00
+77.00 (12.34%)
May 7, 2026, 3:30 PM JST
J.E.T. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 632.00 | 724.00 | 632.00 | 701.00 | 701.00 | 12.34% | 305,000 |
| May 1, 2026 | 617.00 | 635.00 | 612.00 | 624.00 | 624.00 | 2.80% | 25,900 |
| Apr 30, 2026 | 608.00 | 620.00 | 605.00 | 607.00 | 607.00 | -0.33% | 12,400 |
| Apr 28, 2026 | 630.00 | 630.00 | 602.00 | 609.00 | 609.00 | -2.40% | 32,800 |
| Apr 27, 2026 | 614.00 | 630.00 | 612.00 | 624.00 | 624.00 | 0.97% | 30,200 |
| Apr 24, 2026 | 613.00 | 622.00 | 610.00 | 618.00 | 618.00 | 0.82% | 12,300 |
| Apr 23, 2026 | 623.00 | 626.00 | 612.00 | 613.00 | 613.00 | -1.45% | 17,200 |
| Apr 22, 2026 | 635.00 | 638.00 | 622.00 | 622.00 | 622.00 | -2.05% | 23,600 |
| Apr 21, 2026 | 635.00 | 648.00 | 635.00 | 635.00 | 635.00 | -0.78% | 25,800 |
| Apr 20, 2026 | 648.00 | 648.00 | 638.00 | 640.00 | 640.00 | -1.39% | 16,700 |
| Apr 17, 2026 | 664.00 | 664.00 | 640.00 | 649.00 | 649.00 | -2.26% | 19,500 |
| Apr 16, 2026 | 648.00 | 665.00 | 648.00 | 664.00 | 664.00 | 4.08% | 34,300 |
| Apr 15, 2026 | 648.00 | 650.00 | 631.00 | 638.00 | 638.00 | -1.39% | 21,500 |
| Apr 14, 2026 | 630.00 | 658.00 | 630.00 | 647.00 | 647.00 | 2.86% | 33,300 |
| Apr 13, 2026 | 645.00 | 666.00 | 621.00 | 629.00 | 629.00 | -1.10% | 57,600 |
| Apr 10, 2026 | 635.00 | 640.00 | 630.00 | 636.00 | 636.00 | 0.95% | 20,100 |
| Apr 9, 2026 | 630.00 | 631.00 | 622.00 | 630.00 | 630.00 | 1.61% | 15,800 |
| Apr 8, 2026 | 608.00 | 636.00 | 605.00 | 620.00 | 620.00 | 0.32% | 41,500 |
| Apr 7, 2026 | 626.00 | 628.00 | 618.00 | 618.00 | 618.00 | -1.28% | 9,100 |
| Apr 6, 2026 | 629.00 | 631.00 | 620.00 | 626.00 | 626.00 | - | 10,000 |
| Apr 3, 2026 | 620.00 | 633.00 | 615.00 | 626.00 | 626.00 | 0.97% | 22,100 |
| Apr 2, 2026 | 632.00 | 641.00 | 620.00 | 620.00 | 620.00 | -2.82% | 13,800 |
| Apr 1, 2026 | 623.00 | 638.00 | 613.00 | 638.00 | 638.00 | 4.08% | 24,400 |
| Mar 31, 2026 | 601.00 | 626.00 | 596.00 | 613.00 | 613.00 | 2.17% | 21,300 |
| Mar 30, 2026 | 610.00 | 610.00 | 597.00 | 600.00 | 600.00 | -2.44% | 27,700 |
| Mar 27, 2026 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | 0.82% | 14,100 |
| Mar 26, 2026 | 620.00 | 622.00 | 610.00 | 610.00 | 610.00 | -1.61% | 14,700 |
| Mar 25, 2026 | 606.00 | 621.00 | 606.00 | 620.00 | 620.00 | 1.64% | 10,800 |
| Mar 24, 2026 | 611.00 | 620.00 | 604.00 | 610.00 | 610.00 | 2.18% | 26,200 |
| Mar 23, 2026 | 610.00 | 622.00 | 591.00 | 597.00 | 597.00 | -4.17% | 54,200 |
| Mar 19, 2026 | 637.00 | 639.00 | 621.00 | 623.00 | 623.00 | -3.71% | 26,200 |
| Mar 18, 2026 | 645.00 | 652.00 | 635.00 | 647.00 | 647.00 | 0.78% | 41,000 |
| Mar 17, 2026 | 634.00 | 652.00 | 634.00 | 642.00 | 642.00 | 1.26% | 27,100 |
| Mar 16, 2026 | 630.00 | 637.00 | 627.00 | 634.00 | 634.00 | -0.16% | 19,400 |
| Mar 13, 2026 | 632.00 | 638.00 | 632.00 | 635.00 | 635.00 | -1.09% | 18,300 |
| Mar 12, 2026 | 653.00 | 655.00 | 640.00 | 642.00 | 642.00 | -3.17% | 24,400 |
| Mar 11, 2026 | 652.00 | 672.00 | 652.00 | 663.00 | 663.00 | 1.69% | 34,800 |
| Mar 10, 2026 | 641.00 | 665.00 | 637.00 | 652.00 | 652.00 | 3.33% | 49,500 |
| Mar 9, 2026 | 631.00 | 637.00 | 615.00 | 631.00 | 631.00 | -5.96% | 82,500 |
| Mar 6, 2026 | 655.00 | 675.00 | 655.00 | 671.00 | 671.00 | 2.76% | 34,600 |
| Mar 5, 2026 | 663.00 | 675.00 | 647.00 | 653.00 | 653.00 | 4.82% | 57,100 |
| Mar 4, 2026 | 659.00 | 660.00 | 613.00 | 623.00 | 623.00 | -5.61% | 144,400 |
| Mar 3, 2026 | 709.00 | 716.00 | 660.00 | 660.00 | 660.00 | -6.38% | 69,800 |
| Mar 2, 2026 | 709.00 | 760.00 | 701.00 | 705.00 | 705.00 | 0.86% | 140,300 |
| Feb 27, 2026 | 677.00 | 719.00 | 660.00 | 699.00 | 699.00 | 3.86% | 106,000 |
| Feb 26, 2026 | 698.00 | 698.00 | 667.00 | 673.00 | 673.00 | -2.75% | 63,800 |
| Feb 25, 2026 | 690.00 | 710.00 | 682.00 | 692.00 | 692.00 | 1.76% | 43,000 |
| Feb 24, 2026 | 689.00 | 689.00 | 674.00 | 680.00 | 680.00 | -0.73% | 27,400 |
| Feb 20, 2026 | 674.00 | 690.00 | 674.00 | 685.00 | 685.00 | 0.59% | 18,800 |
| Feb 19, 2026 | 687.00 | 700.00 | 673.00 | 681.00 | 681.00 | -0.87% | 21,700 |