JTEKT Corporation (TYO:6473)
Japan · Delayed Price · Currency is JPY 1,442.50
-28.00 (-1.90%)
Oct 1, 2025, 3:30 PM JST
JTEKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,438.50 | 0.98% | 815,800 |
| Aug 27, 2025 | 1,411.50 | 1,424.50 | 1,409.00 | 1,424.50 | 1,424.50 | 0.67% | 560,300 |
| Aug 26, 2025 | 1,434.00 | 1,436.00 | 1,408.50 | 1,415.00 | 1,415.00 | -1.53% | 1,259,900 |
| Aug 25, 2025 | 1,440.00 | 1,453.50 | 1,431.00 | 1,437.00 | 1,437.00 | 1.02% | 656,500 |
| Aug 22, 2025 | 1,429.50 | 1,434.00 | 1,414.00 | 1,422.50 | 1,422.50 | 0.85% | 649,100 |
| Aug 21, 2025 | 1,405.00 | 1,416.50 | 1,396.00 | 1,410.50 | 1,410.50 | - | 620,100 |
| Aug 20, 2025 | 1,417.50 | 1,424.00 | 1,404.00 | 1,410.50 | 1,410.50 | -0.49% | 657,800 |
| Aug 19, 2025 | 1,403.00 | 1,421.00 | 1,403.00 | 1,417.50 | 1,417.50 | 0.53% | 830,500 |
| Aug 18, 2025 | 1,395.00 | 1,410.00 | 1,391.00 | 1,410.00 | 1,410.00 | 1.44% | 732,300 |
| Aug 15, 2025 | 1,386.00 | 1,394.50 | 1,375.50 | 1,390.00 | 1,390.00 | 1.09% | 643,200 |
| Aug 14, 2025 | 1,398.00 | 1,402.00 | 1,367.00 | 1,375.00 | 1,375.00 | -1.86% | 895,100 |
| Aug 13, 2025 | 1,399.50 | 1,423.00 | 1,398.00 | 1,401.00 | 1,401.00 | 1.37% | 1,475,600 |
| Aug 12, 2025 | 1,374.50 | 1,394.50 | 1,371.50 | 1,382.00 | 1,382.00 | 0.55% | 1,006,100 |
| Aug 8, 2025 | 1,348.00 | 1,379.00 | 1,342.00 | 1,374.50 | 1,374.50 | 2.27% | 1,192,200 |
| Aug 7, 2025 | 1,349.00 | 1,358.50 | 1,341.50 | 1,344.00 | 1,344.00 | 0.30% | 936,100 |
| Aug 6, 2025 | 1,337.00 | 1,347.00 | 1,328.00 | 1,340.00 | 1,340.00 | 0.71% | 848,000 |
| Aug 5, 2025 | 1,312.00 | 1,349.50 | 1,302.50 | 1,330.50 | 1,330.50 | 1.41% | 1,693,400 |
| Aug 4, 2025 | 1,258.00 | 1,319.00 | 1,258.00 | 1,312.00 | 1,312.00 | 0.57% | 1,863,200 |
| Aug 1, 2025 | 1,310.50 | 1,327.50 | 1,287.00 | 1,304.50 | 1,304.50 | -0.46% | 1,947,900 |
| Jul 31, 2025 | 1,265.50 | 1,380.00 | 1,253.00 | 1,310.50 | 1,310.50 | 2.58% | 2,426,700 |
| Jul 30, 2025 | 1,257.00 | 1,283.00 | 1,255.00 | 1,277.50 | 1,277.50 | 0.55% | 1,409,300 |
| Jul 29, 2025 | 1,272.00 | 1,283.50 | 1,262.50 | 1,270.50 | 1,270.50 | -1.28% | 1,202,500 |
| Jul 28, 2025 | 1,282.00 | 1,292.50 | 1,276.00 | 1,287.00 | 1,287.00 | 0.39% | 749,300 |
| Jul 25, 2025 | 1,312.00 | 1,312.50 | 1,277.00 | 1,282.00 | 1,282.00 | -2.32% | 1,186,900 |
| Jul 24, 2025 | 1,308.50 | 1,323.00 | 1,301.50 | 1,312.50 | 1,312.50 | 0.69% | 1,921,000 |
| Jul 23, 2025 | 1,262.50 | 1,314.50 | 1,262.00 | 1,303.50 | 1,303.50 | 5.50% | 2,073,800 |
| Jul 22, 2025 | 1,232.00 | 1,255.00 | 1,226.00 | 1,235.50 | 1,235.50 | -0.36% | 823,400 |
| Jul 18, 2025 | 1,255.00 | 1,255.00 | 1,236.50 | 1,240.00 | 1,240.00 | -0.64% | 668,300 |
| Jul 17, 2025 | 1,234.50 | 1,252.00 | 1,233.00 | 1,248.00 | 1,248.00 | 0.28% | 689,100 |