JTEKT Corporation (TYO:6473)
Japan · Delayed Price · Currency is JPY 1,684.00
-41.50 (-2.41%)
At close: Mar 27, 2026
JTEKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,695.50 | 1,709.50 | 1,681.50 | 1,684.00 | 1,684.00 | -2.41% | 1,758,200 |
| Mar 26, 2026 | 1,753.00 | 1,756.00 | 1,709.50 | 1,725.50 | 1,725.50 | -0.89% | 960,700 |
| Mar 25, 2026 | 1,750.00 | 1,754.50 | 1,735.50 | 1,741.00 | 1,741.00 | 2.68% | 1,134,500 |
| Mar 24, 2026 | 1,705.00 | 1,713.00 | 1,675.00 | 1,695.50 | 1,695.50 | 4.40% | 1,356,700 |
| Mar 23, 2026 | 1,615.00 | 1,636.00 | 1,583.50 | 1,624.00 | 1,624.00 | -2.75% | 2,241,300 |
| Mar 19, 2026 | 1,716.00 | 1,726.50 | 1,613.00 | 1,670.00 | 1,670.00 | -6.70% | 2,300,500 |
| Mar 18, 2026 | 1,771.00 | 1,790.00 | 1,758.00 | 1,790.00 | 1,790.00 | 2.90% | 1,035,400 |
| Mar 17, 2026 | 1,755.00 | 1,765.00 | 1,727.50 | 1,739.50 | 1,739.50 | - | 787,400 |
| Mar 16, 2026 | 1,760.50 | 1,778.00 | 1,723.00 | 1,739.50 | 1,739.50 | -0.60% | 843,300 |
| Mar 13, 2026 | 1,750.00 | 1,775.50 | 1,750.00 | 1,750.00 | 1,750.00 | -2.99% | 1,232,200 |
| Mar 12, 2026 | 1,824.50 | 1,830.00 | 1,787.00 | 1,804.00 | 1,804.00 | -2.20% | 754,100 |
| Mar 11, 2026 | 1,852.00 | 1,876.50 | 1,837.50 | 1,844.50 | 1,844.50 | 1.23% | 761,700 |
| Mar 10, 2026 | 1,816.50 | 1,833.50 | 1,804.00 | 1,822.00 | 1,822.00 | 3.61% | 1,285,600 |
| Mar 9, 2026 | 1,774.50 | 1,811.50 | 1,710.50 | 1,758.50 | 1,758.50 | -7.69% | 1,597,600 |
| Mar 6, 2026 | 1,859.00 | 1,911.00 | 1,857.50 | 1,905.00 | 1,905.00 | 0.90% | 1,066,900 |
| Mar 5, 2026 | 1,917.50 | 1,951.00 | 1,887.50 | 1,888.00 | 1,888.00 | 1.92% | 1,212,000 |
| Mar 4, 2026 | 1,905.00 | 1,941.50 | 1,834.00 | 1,852.50 | 1,852.50 | -6.58% | 1,576,500 |
| Mar 3, 2026 | 2,076.00 | 2,112.00 | 1,983.00 | 1,983.00 | 1,983.00 | -6.62% | 1,003,100 |
| Mar 2, 2026 | 2,082.00 | 2,123.50 | 2,051.00 | 2,123.50 | 2,123.50 | -1.19% | 1,614,400 |
| Feb 27, 2026 | 2,079.00 | 2,160.50 | 2,061.50 | 2,149.00 | 2,149.00 | 4.14% | 1,450,200 |
| Feb 26, 2026 | 2,098.00 | 2,109.00 | 2,063.50 | 2,063.50 | 2,063.50 | -0.67% | 662,700 |
| Feb 25, 2026 | 2,079.00 | 2,089.00 | 2,042.00 | 2,077.50 | 2,077.50 | 1.19% | 680,500 |
| Feb 24, 2026 | 2,052.00 | 2,072.00 | 2,032.00 | 2,053.00 | 2,053.00 | 0.34% | 718,700 |
| Feb 20, 2026 | 2,044.00 | 2,056.50 | 2,018.00 | 2,046.00 | 2,046.00 | -1.42% | 826,400 |
| Feb 19, 2026 | 2,039.50 | 2,088.50 | 2,037.00 | 2,075.50 | 2,075.50 | 1.79% | 921,600 |
| Feb 18, 2026 | 2,026.50 | 2,040.50 | 2,015.00 | 2,039.00 | 2,039.00 | 0.44% | 829,500 |
| Feb 17, 2026 | 2,009.50 | 2,040.00 | 2,002.50 | 2,030.00 | 2,030.00 | 1.17% | 898,600 |
| Feb 16, 2026 | 2,053.00 | 2,064.00 | 2,006.50 | 2,006.50 | 2,006.50 | -1.57% | 780,300 |
| Feb 13, 2026 | 2,035.50 | 2,056.00 | 2,022.50 | 2,038.50 | 2,038.50 | -1.04% | 1,508,600 |
| Feb 12, 2026 | 2,038.00 | 2,070.50 | 2,025.00 | 2,060.00 | 2,060.00 | 1.05% | 1,552,400 |
| Feb 10, 2026 | 2,003.50 | 2,044.00 | 2,000.00 | 2,038.50 | 2,038.50 | 2.00% | 1,563,700 |
| Feb 9, 2026 | 1,998.50 | 2,023.50 | 1,972.50 | 1,998.50 | 1,998.50 | 4.72% | 2,292,900 |
| Feb 6, 2026 | 1,873.00 | 1,908.50 | 1,860.00 | 1,908.50 | 1,908.50 | 1.90% | 1,199,300 |
| Feb 5, 2026 | 1,894.50 | 1,899.00 | 1,868.00 | 1,873.00 | 1,873.00 | 0.89% | 1,537,100 |
| Feb 4, 2026 | 1,868.50 | 1,877.00 | 1,818.50 | 1,856.50 | 1,856.50 | 1.53% | 1,919,800 |
| Feb 3, 2026 | 1,817.00 | 1,900.00 | 1,800.00 | 1,828.50 | 1,828.50 | 2.09% | 2,441,900 |
| Feb 2, 2026 | 1,832.00 | 1,843.50 | 1,781.50 | 1,791.00 | 1,791.00 | -1.57% | 1,706,000 |
| Jan 30, 2026 | 1,808.50 | 1,826.00 | 1,797.00 | 1,819.50 | 1,819.50 | 0.80% | 1,264,100 |
| Jan 29, 2026 | 1,790.00 | 1,814.50 | 1,768.50 | 1,805.00 | 1,805.00 | 0.95% | 1,059,500 |
| Jan 28, 2026 | 1,818.00 | 1,835.00 | 1,788.00 | 1,788.00 | 1,788.00 | -3.09% | 1,396,600 |
| Jan 27, 2026 | 1,834.00 | 1,850.50 | 1,818.00 | 1,845.00 | 1,845.00 | -0.24% | 950,300 |
| Jan 26, 2026 | 1,851.00 | 1,875.00 | 1,841.00 | 1,849.50 | 1,849.50 | -2.73% | 1,246,300 |
| Jan 23, 2026 | 1,898.00 | 1,914.50 | 1,892.50 | 1,901.50 | 1,901.50 | 0.32% | 567,700 |
| Jan 22, 2026 | 1,901.50 | 1,907.00 | 1,883.50 | 1,895.50 | 1,895.50 | 1.26% | 847,900 |
| Jan 21, 2026 | 1,850.00 | 1,881.00 | 1,843.00 | 1,872.00 | 1,872.00 | -1.08% | 906,600 |
| Jan 20, 2026 | 1,912.00 | 1,922.00 | 1,888.50 | 1,892.50 | 1,892.50 | -0.97% | 760,500 |
| Jan 19, 2026 | 1,919.00 | 1,948.00 | 1,881.00 | 1,911.00 | 1,911.00 | -2.08% | 930,800 |
| Jan 16, 2026 | 1,895.50 | 1,958.00 | 1,890.00 | 1,951.50 | 1,951.50 | 2.17% | 1,246,400 |
| Jan 15, 2026 | 1,895.00 | 1,917.50 | 1,887.50 | 1,910.00 | 1,910.00 | 0.90% | 1,110,700 |
| Jan 14, 2026 | 1,874.00 | 1,900.00 | 1,870.00 | 1,893.00 | 1,893.00 | 1.18% | 1,219,800 |