Skip to main content
logo
JTEKT Corporation (TYO:6473)
Japan flag Japan · Delayed Price · Currency is JPY
2,130.00
-76.00 (-3.45%)
Oct 8, 2026, 3:30 PM JST

JTEKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,192.002,197.502,123.502,130.002,130.00-3.45%1,368,900
Oct 7, 20262,205.502,230.502,192.502,206.002,206.000.34%878,700
Oct 6, 20262,175.002,204.502,153.002,198.502,198.501.22%921,200
Oct 5, 20262,150.502,173.002,141.002,172.002,172.002.45%1,062,600
Oct 2, 20262,130.502,147.002,112.002,120.002,120.00-1.99%1,073,100
Oct 1, 20262,155.002,172.002,110.002,163.002,163.000.91%1,276,400
Sep 30, 20262,078.002,159.502,076.502,143.502,143.504.13%1,601,300
Sep 29, 20262,055.002,078.002,035.502,058.502,058.50-1.37%830,200
Sep 28, 20262,140.002,153.502,119.002,122.002,087.00-0.16%1,291,100
Sep 25, 20262,103.502,125.502,085.002,125.502,090.441.43%884,500
Sep 24, 20262,075.002,114.502,065.002,095.502,060.940.60%1,087,800
Sep 18, 20262,098.002,103.502,074.002,083.002,048.640.05%1,730,100
Sep 17, 20262,083.002,092.002,057.502,082.002,047.661.51%767,600
Sep 16, 20262,006.002,056.502,006.002,051.002,017.172.12%1,427,500
Sep 15, 20261,999.002,032.001,989.002,008.501,975.370.40%897,000
Sep 14, 20261,980.002,010.001,971.002,000.501,967.50-0.65%1,047,000
Sep 11, 20261,959.502,024.501,948.002,013.501,980.290.20%1,428,200
Sep 10, 20262,025.002,026.001,988.502,009.501,976.36-1.37%1,471,900
Sep 9, 20261,990.002,058.501,981.502,037.502,003.891.34%1,624,400
Sep 8, 20262,175.002,178.502,010.502,010.501,977.34-8.68%1,988,700
Sep 7, 20262,218.002,243.502,201.502,201.502,165.190.59%715,200
Sep 4, 20262,200.502,211.002,158.002,188.502,152.40-1.11%1,217,400
Sep 3, 20262,155.502,230.502,125.002,213.002,176.503.17%1,472,600
Sep 2, 20262,153.502,180.002,111.002,145.002,109.62-1.88%2,032,900
Sep 1, 20262,133.502,189.502,129.002,186.002,149.941.65%1,139,400
Aug 31, 20262,059.502,158.502,041.002,150.502,115.035.68%2,141,600
Aug 28, 20262,061.002,070.502,034.002,035.002,001.43-1.24%798,000
Aug 27, 20262,075.002,083.002,035.002,060.502,026.510.12%853,600
Aug 26, 20262,065.502,088.502,054.502,058.002,024.060.27%855,400
Aug 25, 20262,081.002,081.002,031.502,052.502,018.65-1.61%1,085,400
Aug 24, 20262,087.502,097.502,069.002,086.002,051.590.41%838,700
Aug 21, 20262,060.002,083.002,055.002,077.502,043.23-0.55%713,100
Aug 20, 20262,076.002,090.002,047.002,089.002,054.542.20%950,000
Aug 19, 20262,126.002,140.002,039.502,044.002,010.29-5.48%1,270,600
Aug 18, 20262,191.002,236.002,146.002,162.502,126.831.55%1,391,700
Aug 17, 20262,173.502,178.502,129.502,129.502,094.38-0.65%695,700
Aug 14, 20262,165.002,165.002,122.002,143.502,108.150.85%1,005,700
Aug 13, 20262,126.002,148.502,113.502,125.502,090.440.16%897,200
Aug 12, 20262,159.002,165.502,105.002,122.002,087.000.05%628,700
Aug 10, 20262,165.002,169.502,114.502,121.002,086.02-1.76%834,200
Aug 7, 20262,134.502,167.502,127.002,159.002,123.39-0.32%923,000
Aug 6, 20262,156.002,199.502,143.002,166.002,130.270.49%932,200
Aug 5, 20262,171.502,174.002,140.002,155.502,119.952.59%1,112,600
Aug 4, 20262,120.502,147.002,085.502,101.002,066.35-0.87%1,440,700
Aug 3, 20262,210.002,238.002,088.002,119.502,084.54-4.35%2,066,500
Jul 31, 20262,122.002,264.502,094.002,216.002,179.455.47%2,612,800
Jul 30, 20262,092.002,158.002,080.002,101.002,066.350.86%1,699,300
Jul 29, 20262,096.502,096.502,027.502,083.002,048.641.02%1,669,600
Jul 28, 20262,103.502,114.502,045.002,062.002,027.99-2.04%1,192,000
Jul 27, 20262,050.002,105.002,035.002,105.002,070.283.92%1,283,400