JTEKT Corporation (TYO:6473)
Japan · Delayed Price · Currency is JPY 2,038.50
-21.50 (-1.04%)
Feb 13, 2026, 3:30 PM JST
JTEKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,850.00 | 1,873.50 | 1,844.50 | 1,871.00 | 1,871.00 | 3.77% | 1,245,700 |
| Jan 9, 2026 | 1,795.00 | 1,803.00 | 1,780.50 | 1,803.00 | 1,803.00 | 1.21% | 966,400 |
| Jan 8, 2026 | 1,794.00 | 1,818.50 | 1,775.50 | 1,781.50 | 1,781.50 | -1.11% | 899,400 |
| Jan 7, 2026 | 1,773.00 | 1,807.50 | 1,759.50 | 1,801.50 | 1,801.50 | 1.24% | 1,393,800 |
| Jan 6, 2026 | 1,793.00 | 1,818.50 | 1,779.50 | 1,779.50 | 1,779.50 | 0.39% | 1,282,700 |
| Jan 5, 2026 | 1,746.50 | 1,772.50 | 1,739.00 | 1,772.50 | 1,772.50 | 2.16% | 951,700 |
| Dec 30, 2025 | 1,715.00 | 1,735.50 | 1,712.00 | 1,735.00 | 1,735.00 | 0.52% | 750,300 |
| Dec 29, 2025 | 1,720.00 | 1,728.50 | 1,712.00 | 1,726.00 | 1,726.00 | 0.58% | 780,600 |
| Dec 26, 2025 | 1,726.50 | 1,735.00 | 1,713.00 | 1,716.00 | 1,716.00 | -0.35% | 672,300 |
| Dec 25, 2025 | 1,730.00 | 1,733.00 | 1,711.00 | 1,722.00 | 1,722.00 | -0.17% | 482,600 |
| Dec 24, 2025 | 1,735.50 | 1,750.50 | 1,725.00 | 1,725.00 | 1,725.00 | -0.17% | 816,500 |
| Dec 23, 2025 | 1,756.50 | 1,762.00 | 1,717.00 | 1,728.00 | 1,728.00 | -2.48% | 1,672,700 |
| Dec 22, 2025 | 1,780.50 | 1,788.00 | 1,763.00 | 1,772.00 | 1,772.00 | 0.48% | 1,246,000 |
| Dec 19, 2025 | 1,716.50 | 1,775.00 | 1,716.50 | 1,763.50 | 1,763.50 | 2.80% | 1,933,400 |
| Dec 18, 2025 | 1,718.50 | 1,727.00 | 1,701.00 | 1,715.50 | 1,715.50 | 0.06% | 1,459,800 |
| Dec 17, 2025 | 1,718.50 | 1,723.50 | 1,687.00 | 1,714.50 | 1,714.50 | -1.30% | 1,316,400 |
| Dec 16, 2025 | 1,773.00 | 1,777.50 | 1,732.00 | 1,737.00 | 1,737.00 | -1.33% | 1,067,800 |
| Dec 15, 2025 | 1,785.00 | 1,792.50 | 1,758.00 | 1,760.50 | 1,760.50 | -0.23% | 1,248,600 |
| Dec 12, 2025 | 1,770.00 | 1,770.00 | 1,730.00 | 1,764.50 | 1,764.50 | 1.12% | 1,283,500 |
| Dec 11, 2025 | 1,775.00 | 1,775.00 | 1,740.00 | 1,745.00 | 1,745.00 | 0.17% | 1,083,100 |
| Dec 10, 2025 | 1,738.00 | 1,778.00 | 1,733.50 | 1,742.00 | 1,742.00 | 1.63% | 1,342,500 |
| Dec 9, 2025 | 1,699.50 | 1,721.50 | 1,694.50 | 1,714.00 | 1,714.00 | 0.85% | 1,029,500 |
| Dec 8, 2025 | 1,690.50 | 1,707.00 | 1,682.50 | 1,699.50 | 1,699.50 | 1.80% | 695,600 |
| Dec 5, 2025 | 1,696.50 | 1,704.00 | 1,669.50 | 1,669.50 | 1,669.50 | -2.60% | 859,500 |
| Dec 4, 2025 | 1,690.00 | 1,719.50 | 1,678.50 | 1,714.00 | 1,714.00 | 1.33% | 900,800 |
| Dec 3, 2025 | 1,702.00 | 1,715.50 | 1,689.50 | 1,691.50 | 1,691.50 | -0.56% | 829,400 |
| Dec 2, 2025 | 1,699.00 | 1,711.50 | 1,689.00 | 1,701.00 | 1,701.00 | 0.53% | 879,600 |
| Dec 1, 2025 | 1,716.50 | 1,723.00 | 1,692.00 | 1,692.00 | 1,692.00 | -0.32% | 1,013,100 |