J.E.T. Co., Ltd. (TYO:6228)
Japan · Delayed Price · Currency is JPY 541.00
+7.00 (1.31%)
Sep 18, 2026, 3:30 PM JST
J.E.T. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 535.00 | 554.00 | 526.00 | 541.00 | 541.00 | 1.31% | 28,100 |
| Sep 17, 2026 | 521.00 | 551.00 | 521.00 | 534.00 | 534.00 | 2.10% | 42,100 |
| Sep 16, 2026 | 518.00 | 526.00 | 518.00 | 523.00 | 523.00 | 1.16% | 9,800 |
| Sep 15, 2026 | 517.00 | 526.00 | 517.00 | 517.00 | 517.00 | -0.77% | 7,300 |
| Sep 14, 2026 | 530.00 | 532.00 | 515.00 | 521.00 | 521.00 | -1.51% | 28,000 |
| Sep 11, 2026 | 529.00 | 539.00 | 512.00 | 529.00 | 529.00 | - | 51,000 |
| Sep 10, 2026 | 518.00 | 533.00 | 510.00 | 529.00 | 529.00 | 0.95% | 19,300 |
| Sep 9, 2026 | 539.00 | 545.00 | 521.00 | 524.00 | 524.00 | -1.69% | 37,600 |
| Sep 8, 2026 | 547.00 | 547.00 | 533.00 | 533.00 | 533.00 | -2.20% | 36,100 |
| Sep 7, 2026 | 530.00 | 546.00 | 530.00 | 545.00 | 545.00 | 2.44% | 38,500 |
| Sep 4, 2026 | 538.00 | 538.00 | 514.00 | 532.00 | 532.00 | -1.12% | 48,100 |
| Sep 3, 2026 | 503.00 | 550.00 | 500.00 | 538.00 | 538.00 | 6.53% | 175,000 |
| Sep 2, 2026 | 484.00 | 514.00 | 479.00 | 505.00 | 505.00 | 3.70% | 103,400 |
| Sep 1, 2026 | 487.00 | 495.00 | 484.00 | 487.00 | 487.00 | -0.41% | 56,100 |
| Aug 31, 2026 | 493.00 | 493.00 | 481.00 | 489.00 | 489.00 | -0.61% | 44,700 |
| Aug 28, 2026 | 493.00 | 504.00 | 492.00 | 492.00 | 492.00 | - | 42,400 |
| Aug 27, 2026 | 498.00 | 506.00 | 492.00 | 492.00 | 492.00 | -1.40% | 54,600 |
| Aug 26, 2026 | 499.00 | 505.00 | 494.00 | 499.00 | 499.00 | -0.80% | 20,900 |
| Aug 25, 2026 | 508.00 | 508.00 | 498.00 | 503.00 | 503.00 | -1.57% | 25,000 |
| Aug 24, 2026 | 514.00 | 515.00 | 500.00 | 511.00 | 511.00 | 2.82% | 23,300 |
| Aug 21, 2026 | 497.00 | 507.00 | 493.00 | 497.00 | 497.00 | 0.40% | 19,700 |
| Aug 20, 2026 | 491.00 | 497.00 | 485.00 | 495.00 | 495.00 | 1.43% | 51,300 |
| Aug 19, 2026 | 517.00 | 517.00 | 488.00 | 488.00 | 488.00 | -3.94% | 88,800 |
| Aug 18, 2026 | 520.00 | 525.00 | 503.00 | 508.00 | 508.00 | -1.74% | 31,300 |
| Aug 17, 2026 | 494.00 | 517.00 | 493.00 | 517.00 | 517.00 | 3.19% | 48,600 |
| Aug 14, 2026 | 505.00 | 518.00 | 499.00 | 501.00 | 501.00 | 0.20% | 37,300 |
| Aug 13, 2026 | 502.00 | 509.00 | 496.00 | 500.00 | 500.00 | 0.40% | 31,200 |
| Aug 12, 2026 | 500.00 | 506.00 | 491.00 | 498.00 | 498.00 | 0.20% | 29,400 |
| Aug 10, 2026 | 510.00 | 515.00 | 486.00 | 497.00 | 497.00 | -4.42% | 65,700 |
| Aug 7, 2026 | 511.00 | 522.00 | 506.00 | 520.00 | 520.00 | 0.58% | 13,800 |
| Aug 6, 2026 | 525.00 | 533.00 | 515.00 | 517.00 | 517.00 | -3.00% | 38,100 |
| Aug 5, 2026 | 564.00 | 575.00 | 525.00 | 533.00 | 533.00 | -2.38% | 75,100 |
| Aug 4, 2026 | 549.00 | 565.00 | 546.00 | 546.00 | 546.00 | -0.36% | 58,500 |
| Aug 3, 2026 | 562.00 | 562.00 | 544.00 | 548.00 | 548.00 | -3.01% | 58,900 |
| Jul 31, 2026 | 525.00 | 577.00 | 520.00 | 565.00 | 565.00 | 13.23% | 158,200 |
| Jul 30, 2026 | 479.00 | 504.00 | 479.00 | 499.00 | 499.00 | 3.31% | 61,600 |
| Jul 29, 2026 | 498.00 | 499.00 | 473.00 | 483.00 | 483.00 | -3.01% | 89,800 |
| Jul 28, 2026 | 527.00 | 527.00 | 491.00 | 498.00 | 498.00 | -7.26% | 88,200 |
| Jul 27, 2026 | 498.00 | 538.00 | 495.00 | 537.00 | 537.00 | 9.82% | 103,200 |
| Jul 24, 2026 | 495.00 | 495.00 | 484.00 | 489.00 | 489.00 | -1.21% | 40,500 |
| Jul 23, 2026 | 500.00 | 501.00 | 491.00 | 495.00 | 495.00 | - | 17,500 |
| Jul 22, 2026 | 493.00 | 506.00 | 489.00 | 495.00 | 495.00 | 0.61% | 27,500 |
| Jul 21, 2026 | 478.00 | 503.00 | 478.00 | 492.00 | 492.00 | 3.36% | 43,600 |
| Jul 17, 2026 | 496.00 | 496.00 | 473.00 | 476.00 | 476.00 | -5.93% | 80,800 |
| Jul 16, 2026 | 523.00 | 523.00 | 496.00 | 506.00 | 506.00 | -2.88% | 64,200 |
| Jul 15, 2026 | 517.00 | 521.00 | 511.00 | 521.00 | 521.00 | 0.97% | 30,400 |
| Jul 14, 2026 | 514.00 | 521.00 | 503.00 | 516.00 | 516.00 | 0.98% | 37,400 |
| Jul 13, 2026 | 504.00 | 523.00 | 503.00 | 511.00 | 511.00 | 1.39% | 62,000 |
| Jul 10, 2026 | 486.00 | 507.00 | 485.00 | 504.00 | 504.00 | 3.70% | 55,200 |
| Jul 9, 2026 | 505.00 | 507.00 | 483.00 | 486.00 | 486.00 | -3.57% | 94,200 |