JTEKT Corporation (TYO:6473)
Japan · Delayed Price · Currency is JPY 1,470.00
+8.00 (0.55%)
Oct 21, 2025, 3:30 PM JST
JTEKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1,458.00 | 1,462.00 | 1,438.00 | 1,462.00 | 1,462.00 | 2.38% | 812,600 |
| Oct 17, 2025 | 1,407.50 | 1,433.00 | 1,406.50 | 1,428.00 | 1,428.00 | -0.66% | 840,400 |
| Oct 16, 2025 | 1,434.00 | 1,443.00 | 1,422.50 | 1,437.50 | 1,437.50 | 0.24% | 1,029,500 |
| Oct 15, 2025 | 1,419.00 | 1,434.00 | 1,402.50 | 1,434.00 | 1,434.00 | 2.21% | 1,182,200 |
| Oct 14, 2025 | 1,411.00 | 1,433.50 | 1,391.50 | 1,403.00 | 1,403.00 | -3.01% | 1,743,800 |
| Oct 10, 2025 | 1,485.00 | 1,487.00 | 1,446.50 | 1,446.50 | 1,446.50 | -2.72% | 1,594,000 |
| Oct 9, 2025 | 1,473.50 | 1,488.50 | 1,472.00 | 1,487.00 | 1,487.00 | 1.02% | 1,054,400 |
| Oct 8, 2025 | 1,498.50 | 1,502.50 | 1,468.00 | 1,472.00 | 1,472.00 | -1.87% | 977,000 |
| Oct 7, 2025 | 1,500.00 | 1,515.00 | 1,493.00 | 1,500.00 | 1,500.00 | 0.57% | 1,192,800 |
| Oct 6, 2025 | 1,501.00 | 1,518.00 | 1,484.00 | 1,491.50 | 1,491.50 | 1.98% | 1,610,600 |
| Oct 3, 2025 | 1,441.00 | 1,470.00 | 1,440.00 | 1,462.50 | 1,462.50 | 0.52% | 905,800 |
| Oct 2, 2025 | 1,445.50 | 1,463.00 | 1,435.50 | 1,455.00 | 1,455.00 | 0.87% | 1,215,800 |
| Oct 1, 2025 | 1,453.50 | 1,455.00 | 1,425.00 | 1,442.50 | 1,442.50 | -1.90% | 1,241,600 |
| Sep 30, 2025 | 1,467.00 | 1,481.50 | 1,461.50 | 1,470.50 | 1,470.50 | -0.71% | 1,821,500 |
| Sep 29, 2025 | 1,500.00 | 1,510.50 | 1,477.00 | 1,481.00 | 1,481.00 | -3.30% | 1,454,800 |
| Sep 26, 2025 | 1,530.00 | 1,545.00 | 1,520.00 | 1,531.50 | 1,501.50 | 0.29% | 1,347,400 |
| Sep 25, 2025 | 1,530.00 | 1,540.00 | 1,523.50 | 1,527.00 | 1,497.09 | -0.23% | 1,297,400 |
| Sep 24, 2025 | 1,560.00 | 1,562.00 | 1,521.50 | 1,530.50 | 1,500.52 | -0.07% | 1,546,500 |
| Sep 22, 2025 | 1,514.00 | 1,538.50 | 1,513.00 | 1,531.50 | 1,501.50 | 1.12% | 1,153,400 |
| Sep 19, 2025 | 1,545.00 | 1,553.50 | 1,514.00 | 1,514.50 | 1,484.83 | -1.69% | 1,666,900 |
| Sep 18, 2025 | 1,529.00 | 1,543.50 | 1,513.50 | 1,540.50 | 1,510.32 | 1.12% | 798,100 |
| Sep 17, 2025 | 1,518.00 | 1,529.00 | 1,506.50 | 1,523.50 | 1,493.66 | -0.46% | 947,700 |
| Sep 16, 2025 | 1,520.00 | 1,538.00 | 1,517.00 | 1,530.50 | 1,500.52 | 1.19% | 1,127,000 |
| Sep 12, 2025 | 1,532.00 | 1,537.00 | 1,510.00 | 1,512.50 | 1,482.87 | -1.01% | 1,365,200 |
| Sep 11, 2025 | 1,525.00 | 1,532.00 | 1,508.00 | 1,528.00 | 1,498.07 | 0.07% | 1,365,200 |
| Sep 10, 2025 | 1,531.00 | 1,541.50 | 1,513.50 | 1,527.00 | 1,497.09 | -0.20% | 1,172,300 |
| Sep 9, 2025 | 1,531.00 | 1,537.00 | 1,516.50 | 1,530.00 | 1,500.03 | -0.07% | 1,313,200 |
| Sep 8, 2025 | 1,530.00 | 1,549.00 | 1,514.00 | 1,531.00 | 1,501.01 | 1.02% | 1,250,600 |
| Sep 5, 2025 | 1,510.00 | 1,517.50 | 1,491.50 | 1,515.50 | 1,485.81 | 2.40% | 1,521,100 |
| Sep 4, 2025 | 1,486.50 | 1,499.00 | 1,469.00 | 1,480.00 | 1,451.01 | 0.51% | 1,469,200 |
| Sep 3, 2025 | 1,450.00 | 1,477.50 | 1,446.50 | 1,472.50 | 1,443.66 | 2.01% | 1,461,200 |
| Sep 2, 2025 | 1,445.00 | 1,446.00 | 1,432.00 | 1,443.50 | 1,415.22 | 0.56% | 584,500 |
| Sep 1, 2025 | 1,440.00 | 1,447.50 | 1,422.50 | 1,435.50 | 1,407.38 | -1.20% | 871,100 |
| Aug 29, 2025 | 1,450.00 | 1,459.50 | 1,438.50 | 1,453.00 | 1,424.54 | 1.01% | 886,900 |
| Aug 28, 2025 | 1,426.00 | 1,449.00 | 1,423.50 | 1,438.50 | 1,410.32 | 0.98% | 815,800 |
| Aug 27, 2025 | 1,411.50 | 1,424.50 | 1,409.00 | 1,424.50 | 1,396.59 | 0.67% | 560,300 |
| Aug 26, 2025 | 1,434.00 | 1,436.00 | 1,408.50 | 1,415.00 | 1,387.28 | -1.53% | 1,259,900 |
| Aug 25, 2025 | 1,440.00 | 1,453.50 | 1,431.00 | 1,437.00 | 1,408.85 | 1.02% | 656,500 |
| Aug 22, 2025 | 1,429.50 | 1,434.00 | 1,414.00 | 1,422.50 | 1,394.63 | 0.85% | 649,100 |
| Aug 21, 2025 | 1,405.00 | 1,416.50 | 1,396.00 | 1,410.50 | 1,382.87 | - | 620,100 |
| Aug 20, 2025 | 1,417.50 | 1,424.00 | 1,404.00 | 1,410.50 | 1,382.87 | -0.49% | 657,800 |
| Aug 19, 2025 | 1,403.00 | 1,421.00 | 1,403.00 | 1,417.50 | 1,389.73 | 0.53% | 830,500 |
| Aug 18, 2025 | 1,395.00 | 1,410.00 | 1,391.00 | 1,410.00 | 1,382.38 | 1.44% | 732,300 |
| Aug 15, 2025 | 1,386.00 | 1,394.50 | 1,375.50 | 1,390.00 | 1,362.77 | 1.09% | 643,200 |
| Aug 14, 2025 | 1,398.00 | 1,402.00 | 1,367.00 | 1,375.00 | 1,348.06 | -1.86% | 895,100 |
| Aug 13, 2025 | 1,399.50 | 1,423.00 | 1,398.00 | 1,401.00 | 1,373.55 | 1.37% | 1,475,600 |
| Aug 12, 2025 | 1,374.50 | 1,394.50 | 1,371.50 | 1,382.00 | 1,354.93 | 0.55% | 1,006,100 |
| Aug 8, 2025 | 1,348.00 | 1,379.00 | 1,342.00 | 1,374.50 | 1,347.57 | 2.27% | 1,192,200 |
| Aug 7, 2025 | 1,349.00 | 1,358.50 | 1,341.50 | 1,344.00 | 1,317.67 | 0.30% | 936,100 |
| Aug 6, 2025 | 1,337.00 | 1,347.00 | 1,328.00 | 1,340.00 | 1,313.75 | 0.71% | 848,000 |