JTEKT Corporation (TYO:6473)
Japan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20251,458.001,462.001,438.001,462.001,462.002.38%812,600
Oct 17, 20251,407.501,433.001,406.501,428.001,428.00-0.66%840,400
Oct 16, 20251,434.001,443.001,422.501,437.501,437.500.24%1,029,500
Oct 15, 20251,419.001,434.001,402.501,434.001,434.002.21%1,182,200
Oct 14, 20251,411.001,433.501,391.501,403.001,403.00-3.01%1,743,800
Oct 10, 20251,485.001,487.001,446.501,446.501,446.50-2.72%1,594,000
Oct 9, 20251,473.501,488.501,472.001,487.001,487.001.02%1,054,400
Oct 8, 20251,498.501,502.501,468.001,472.001,472.00-1.87%977,000
Oct 7, 20251,500.001,515.001,493.001,500.001,500.000.57%1,192,800
Oct 6, 20251,501.001,518.001,484.001,491.501,491.501.98%1,610,600
Oct 3, 20251,441.001,470.001,440.001,462.501,462.500.52%905,800
Oct 2, 20251,445.501,463.001,435.501,455.001,455.000.87%1,215,800
Oct 1, 20251,453.501,455.001,425.001,442.501,442.50-1.90%1,241,600
Sep 30, 20251,467.001,481.501,461.501,470.501,470.50-0.71%1,821,500
Sep 29, 20251,500.001,510.501,477.001,481.001,481.00-3.30%1,454,800
Sep 26, 20251,530.001,545.001,520.001,531.501,501.500.29%1,347,400
Sep 25, 20251,530.001,540.001,523.501,527.001,497.09-0.23%1,297,400
Sep 24, 20251,560.001,562.001,521.501,530.501,500.52-0.07%1,546,500
Sep 22, 20251,514.001,538.501,513.001,531.501,501.501.12%1,153,400
Sep 19, 20251,545.001,553.501,514.001,514.501,484.83-1.69%1,666,900
Sep 18, 20251,529.001,543.501,513.501,540.501,510.321.12%798,100
Sep 17, 20251,518.001,529.001,506.501,523.501,493.66-0.46%947,700
Sep 16, 20251,520.001,538.001,517.001,530.501,500.521.19%1,127,000
Sep 12, 20251,532.001,537.001,510.001,512.501,482.87-1.01%1,365,200
Sep 11, 20251,525.001,532.001,508.001,528.001,498.070.07%1,365,200
Sep 10, 20251,531.001,541.501,513.501,527.001,497.09-0.20%1,172,300
Sep 9, 20251,531.001,537.001,516.501,530.001,500.03-0.07%1,313,200
Sep 8, 20251,530.001,549.001,514.001,531.001,501.011.02%1,250,600
Sep 5, 20251,510.001,517.501,491.501,515.501,485.812.40%1,521,100
Sep 4, 20251,486.501,499.001,469.001,480.001,451.010.51%1,469,200
Sep 3, 20251,450.001,477.501,446.501,472.501,443.662.01%1,461,200
Sep 2, 20251,445.001,446.001,432.001,443.501,415.220.56%584,500
Sep 1, 20251,440.001,447.501,422.501,435.501,407.38-1.20%871,100
Aug 29, 20251,450.001,459.501,438.501,453.001,424.541.01%886,900
Aug 28, 20251,426.001,449.001,423.501,438.501,410.320.98%815,800
Aug 27, 20251,411.501,424.501,409.001,424.501,396.590.67%560,300
Aug 26, 20251,434.001,436.001,408.501,415.001,387.28-1.53%1,259,900
Aug 25, 20251,440.001,453.501,431.001,437.001,408.851.02%656,500
Aug 22, 20251,429.501,434.001,414.001,422.501,394.630.85%649,100
Aug 21, 20251,405.001,416.501,396.001,410.501,382.87-620,100
Aug 20, 20251,417.501,424.001,404.001,410.501,382.87-0.49%657,800
Aug 19, 20251,403.001,421.001,403.001,417.501,389.730.53%830,500
Aug 18, 20251,395.001,410.001,391.001,410.001,382.381.44%732,300
Aug 15, 20251,386.001,394.501,375.501,390.001,362.771.09%643,200
Aug 14, 20251,398.001,402.001,367.001,375.001,348.06-1.86%895,100
Aug 13, 20251,399.501,423.001,398.001,401.001,373.551.37%1,475,600
Aug 12, 20251,374.501,394.501,371.501,382.001,354.930.55%1,006,100
Aug 8, 20251,348.001,379.001,342.001,374.501,347.572.27%1,192,200
Aug 7, 20251,349.001,358.501,341.501,344.001,317.670.30%936,100
Aug 6, 20251,337.001,347.001,328.001,340.001,313.750.71%848,000