JTEKT Corporation (TYO:6473)
Japan · Delayed Price · Currency is JPY 2,051.50
-32.00 (-1.54%)
Oct 29, 2026, 3:30 PM JST
JTEKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2,078.00 | 2,091.00 | 1,890.00 | 2,051.50 | 2,051.50 | -1.54% | 5,135,900 |
| Oct 28, 2026 | 2,097.00 | 2,102.50 | 2,074.00 | 2,083.50 | 2,083.50 | 1.41% | 1,134,000 |
| Oct 27, 2026 | 2,059.00 | 2,078.50 | 2,034.00 | 2,054.50 | 2,054.50 | 0.34% | 1,278,100 |
| Oct 26, 2026 | 2,041.00 | 2,064.50 | 2,016.50 | 2,047.50 | 2,047.50 | 0.32% | 982,200 |
| Oct 23, 2026 | 2,012.50 | 2,045.50 | 1,956.50 | 2,041.00 | 2,041.00 | 0.15% | 1,839,100 |
| Oct 22, 2026 | 2,080.00 | 2,094.50 | 2,032.00 | 2,038.00 | 2,038.00 | -2.67% | 1,149,500 |
| Oct 21, 2026 | 2,140.00 | 2,146.50 | 2,086.50 | 2,094.00 | 2,094.00 | -0.38% | 1,141,300 |
| Oct 20, 2026 | 2,139.50 | 2,148.00 | 2,090.00 | 2,102.00 | 2,102.00 | -1.82% | 1,181,600 |
| Oct 19, 2026 | 2,116.50 | 2,144.00 | 2,092.50 | 2,141.00 | 2,141.00 | 0.16% | 1,661,200 |
| Oct 16, 2026 | 2,101.00 | 2,141.00 | 2,101.00 | 2,137.50 | 2,137.50 | 1.74% | 1,599,000 |
| Oct 15, 2026 | 2,103.00 | 2,124.00 | 2,076.50 | 2,101.00 | 2,101.00 | -1.98% | 2,738,100 |
| Oct 14, 2026 | 2,167.50 | 2,170.00 | 2,118.50 | 2,143.50 | 2,143.50 | -0.49% | 1,292,200 |
| Oct 13, 2026 | 2,127.00 | 2,172.00 | 2,116.00 | 2,154.00 | 2,154.00 | 0.94% | 995,000 |
| Oct 9, 2026 | 2,126.00 | 2,150.00 | 2,111.50 | 2,134.00 | 2,134.00 | 0.19% | 2,019,600 |
| Oct 8, 2026 | 2,192.00 | 2,197.50 | 2,123.50 | 2,130.00 | 2,130.00 | -3.45% | 1,368,900 |
| Oct 7, 2026 | 2,205.50 | 2,230.50 | 2,192.50 | 2,206.00 | 2,206.00 | 0.34% | 878,700 |
| Oct 6, 2026 | 2,175.00 | 2,204.50 | 2,153.00 | 2,198.50 | 2,198.50 | 1.22% | 921,200 |
| Oct 5, 2026 | 2,150.50 | 2,173.00 | 2,141.00 | 2,172.00 | 2,172.00 | 2.45% | 1,062,600 |
| Oct 2, 2026 | 2,130.50 | 2,147.00 | 2,112.00 | 2,120.00 | 2,120.00 | -1.99% | 1,073,100 |
| Oct 1, 2026 | 2,155.00 | 2,172.00 | 2,110.00 | 2,163.00 | 2,163.00 | 0.91% | 1,276,400 |
| Sep 30, 2026 | 2,078.00 | 2,159.50 | 2,076.50 | 2,143.50 | 2,143.50 | 4.13% | 1,601,300 |
| Sep 29, 2026 | 2,055.00 | 2,078.00 | 2,035.50 | 2,058.50 | 2,058.50 | -1.37% | 830,200 |
| Sep 28, 2026 | 2,140.00 | 2,153.50 | 2,119.00 | 2,122.00 | 2,087.00 | -0.16% | 1,291,100 |
| Sep 25, 2026 | 2,103.50 | 2,125.50 | 2,085.00 | 2,125.50 | 2,090.44 | 1.43% | 884,500 |
| Sep 24, 2026 | 2,075.00 | 2,114.50 | 2,065.00 | 2,095.50 | 2,060.94 | 0.60% | 1,087,800 |
| Sep 18, 2026 | 2,098.00 | 2,103.50 | 2,074.00 | 2,083.00 | 2,048.64 | 0.05% | 1,730,100 |
| Sep 17, 2026 | 2,083.00 | 2,092.00 | 2,057.50 | 2,082.00 | 2,047.66 | 1.51% | 767,600 |
| Sep 16, 2026 | 2,006.00 | 2,056.50 | 2,006.00 | 2,051.00 | 2,017.17 | 2.12% | 1,427,500 |
| Sep 15, 2026 | 1,999.00 | 2,032.00 | 1,989.00 | 2,008.50 | 1,975.37 | 0.40% | 897,000 |
| Sep 14, 2026 | 1,980.00 | 2,010.00 | 1,971.00 | 2,000.50 | 1,967.50 | -0.65% | 1,047,000 |
| Sep 11, 2026 | 1,959.50 | 2,024.50 | 1,948.00 | 2,013.50 | 1,980.29 | 0.20% | 1,428,200 |
| Sep 10, 2026 | 2,025.00 | 2,026.00 | 1,988.50 | 2,009.50 | 1,976.36 | -1.37% | 1,471,900 |
| Sep 9, 2026 | 1,990.00 | 2,058.50 | 1,981.50 | 2,037.50 | 2,003.89 | 1.34% | 1,624,400 |
| Sep 8, 2026 | 2,175.00 | 2,178.50 | 2,010.50 | 2,010.50 | 1,977.34 | -8.68% | 1,988,700 |
| Sep 7, 2026 | 2,218.00 | 2,243.50 | 2,201.50 | 2,201.50 | 2,165.19 | 0.59% | 715,200 |
| Sep 4, 2026 | 2,200.50 | 2,211.00 | 2,158.00 | 2,188.50 | 2,152.40 | -1.11% | 1,217,400 |
| Sep 3, 2026 | 2,155.50 | 2,230.50 | 2,125.00 | 2,213.00 | 2,176.50 | 3.17% | 1,472,600 |
| Sep 2, 2026 | 2,153.50 | 2,180.00 | 2,111.00 | 2,145.00 | 2,109.62 | -1.88% | 2,032,900 |
| Sep 1, 2026 | 2,133.50 | 2,189.50 | 2,129.00 | 2,186.00 | 2,149.94 | 1.65% | 1,139,400 |
| Aug 31, 2026 | 2,059.50 | 2,158.50 | 2,041.00 | 2,150.50 | 2,115.03 | 5.68% | 2,141,600 |
| Aug 28, 2026 | 2,061.00 | 2,070.50 | 2,034.00 | 2,035.00 | 2,001.43 | -1.24% | 798,000 |
| Aug 27, 2026 | 2,075.00 | 2,083.00 | 2,035.00 | 2,060.50 | 2,026.51 | 0.12% | 853,600 |
| Aug 26, 2026 | 2,065.50 | 2,088.50 | 2,054.50 | 2,058.00 | 2,024.06 | 0.27% | 855,400 |
| Aug 25, 2026 | 2,081.00 | 2,081.00 | 2,031.50 | 2,052.50 | 2,018.65 | -1.61% | 1,085,400 |
| Aug 24, 2026 | 2,087.50 | 2,097.50 | 2,069.00 | 2,086.00 | 2,051.59 | 0.41% | 838,700 |
| Aug 21, 2026 | 2,060.00 | 2,083.00 | 2,055.00 | 2,077.50 | 2,043.23 | -0.55% | 713,100 |
| Aug 20, 2026 | 2,076.00 | 2,090.00 | 2,047.00 | 2,089.00 | 2,054.54 | 2.20% | 950,000 |
| Aug 19, 2026 | 2,126.00 | 2,140.00 | 2,039.50 | 2,044.00 | 2,010.29 | -5.48% | 1,270,600 |
| Aug 18, 2026 | 2,191.00 | 2,236.00 | 2,146.00 | 2,162.50 | 2,126.83 | 1.55% | 1,391,700 |
| Aug 17, 2026 | 2,173.50 | 2,178.50 | 2,129.50 | 2,129.50 | 2,094.38 | -0.65% | 695,700 |