JTEKT Corporation (TYO:6473)
Japan · Delayed Price · Currency is JPY 2,083.00
+1.00 (0.05%)
Sep 18, 2026, 10:40 AM JST
JTEKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,098.00 | 2,103.50 | 2,074.00 | 2,093.00 | - | 0.53% | 241,600 |
| Sep 17, 2026 | 2,083.00 | 2,092.00 | 2,057.50 | 2,082.00 | 2,082.00 | 1.51% | 767,600 |
| Sep 16, 2026 | 2,006.00 | 2,056.50 | 2,006.00 | 2,051.00 | 2,051.00 | 2.12% | 1,427,500 |
| Sep 15, 2026 | 1,999.00 | 2,032.00 | 1,989.00 | 2,008.50 | 2,008.50 | 0.40% | 897,000 |
| Sep 14, 2026 | 1,980.00 | 2,010.00 | 1,971.00 | 2,000.50 | 2,000.50 | -0.65% | 1,047,000 |
| Sep 11, 2026 | 1,959.50 | 2,024.50 | 1,948.00 | 2,013.50 | 2,013.50 | 0.20% | 1,428,200 |
| Sep 10, 2026 | 2,025.00 | 2,026.00 | 1,988.50 | 2,009.50 | 2,009.50 | -1.37% | 1,471,900 |
| Sep 9, 2026 | 1,990.00 | 2,058.50 | 1,981.50 | 2,037.50 | 2,037.50 | 1.34% | 1,624,400 |
| Sep 8, 2026 | 2,175.00 | 2,178.50 | 2,010.50 | 2,010.50 | 2,010.50 | -8.68% | 1,988,700 |
| Sep 7, 2026 | 2,218.00 | 2,243.50 | 2,201.50 | 2,201.50 | 2,201.50 | 0.59% | 715,200 |
| Sep 4, 2026 | 2,200.50 | 2,211.00 | 2,158.00 | 2,188.50 | 2,188.50 | -1.11% | 1,217,400 |
| Sep 3, 2026 | 2,155.50 | 2,230.50 | 2,125.00 | 2,213.00 | 2,213.00 | 3.17% | 1,472,600 |
| Sep 2, 2026 | 2,153.50 | 2,180.00 | 2,111.00 | 2,145.00 | 2,145.00 | -1.88% | 2,032,900 |
| Sep 1, 2026 | 2,133.50 | 2,189.50 | 2,129.00 | 2,186.00 | 2,186.00 | 1.65% | 1,139,400 |
| Aug 31, 2026 | 2,059.50 | 2,158.50 | 2,041.00 | 2,150.50 | 2,150.50 | 5.68% | 2,141,600 |
| Aug 28, 2026 | 2,061.00 | 2,070.50 | 2,034.00 | 2,035.00 | 2,035.00 | -1.24% | 798,000 |
| Aug 27, 2026 | 2,075.00 | 2,083.00 | 2,035.00 | 2,060.50 | 2,060.50 | 0.12% | 853,600 |
| Aug 26, 2026 | 2,065.50 | 2,088.50 | 2,054.50 | 2,058.00 | 2,058.00 | 0.27% | 855,400 |
| Aug 25, 2026 | 2,081.00 | 2,081.00 | 2,031.50 | 2,052.50 | 2,052.50 | -1.61% | 1,085,400 |
| Aug 24, 2026 | 2,087.50 | 2,097.50 | 2,069.00 | 2,086.00 | 2,086.00 | 0.41% | 838,700 |
| Aug 21, 2026 | 2,060.00 | 2,083.00 | 2,055.00 | 2,077.50 | 2,077.50 | -0.55% | 713,100 |
| Aug 20, 2026 | 2,076.00 | 2,090.00 | 2,047.00 | 2,089.00 | 2,089.00 | 2.20% | 950,000 |
| Aug 19, 2026 | 2,126.00 | 2,140.00 | 2,039.50 | 2,044.00 | 2,044.00 | -5.48% | 1,270,600 |
| Aug 18, 2026 | 2,191.00 | 2,236.00 | 2,146.00 | 2,162.50 | 2,162.50 | 1.55% | 1,391,700 |
| Aug 17, 2026 | 2,173.50 | 2,178.50 | 2,129.50 | 2,129.50 | 2,129.50 | -0.65% | 695,700 |
| Aug 14, 2026 | 2,165.00 | 2,165.00 | 2,122.00 | 2,143.50 | 2,143.50 | 0.85% | 1,005,700 |
| Aug 13, 2026 | 2,126.00 | 2,148.50 | 2,113.50 | 2,125.50 | 2,125.50 | 0.16% | 897,200 |
| Aug 12, 2026 | 2,159.00 | 2,165.50 | 2,105.00 | 2,122.00 | 2,122.00 | 0.05% | 628,700 |
| Aug 10, 2026 | 2,165.00 | 2,169.50 | 2,114.50 | 2,121.00 | 2,121.00 | -1.76% | 834,200 |
| Aug 7, 2026 | 2,134.50 | 2,167.50 | 2,127.00 | 2,159.00 | 2,159.00 | -0.32% | 923,000 |
| Aug 6, 2026 | 2,156.00 | 2,199.50 | 2,143.00 | 2,166.00 | 2,166.00 | 0.49% | 932,200 |
| Aug 5, 2026 | 2,171.50 | 2,174.00 | 2,140.00 | 2,155.50 | 2,155.50 | 2.59% | 1,112,600 |
| Aug 4, 2026 | 2,120.50 | 2,147.00 | 2,085.50 | 2,101.00 | 2,101.00 | -0.87% | 1,440,700 |
| Aug 3, 2026 | 2,210.00 | 2,238.00 | 2,088.00 | 2,119.50 | 2,119.50 | -4.35% | 2,066,500 |
| Jul 31, 2026 | 2,122.00 | 2,264.50 | 2,094.00 | 2,216.00 | 2,216.00 | 5.47% | 2,612,800 |
| Jul 30, 2026 | 2,092.00 | 2,158.00 | 2,080.00 | 2,101.00 | 2,101.00 | 0.86% | 1,699,300 |
| Jul 29, 2026 | 2,096.50 | 2,096.50 | 2,027.50 | 2,083.00 | 2,083.00 | 1.02% | 1,669,600 |
| Jul 28, 2026 | 2,103.50 | 2,114.50 | 2,045.00 | 2,062.00 | 2,062.00 | -2.04% | 1,192,000 |
| Jul 27, 2026 | 2,050.00 | 2,105.00 | 2,035.00 | 2,105.00 | 2,105.00 | 3.92% | 1,283,400 |
| Jul 24, 2026 | 2,024.00 | 2,043.50 | 2,010.00 | 2,025.50 | 2,025.50 | -2.57% | 967,200 |
| Jul 23, 2026 | 2,054.50 | 2,088.50 | 2,053.00 | 2,079.00 | 2,079.00 | 0.80% | 539,900 |
| Jul 22, 2026 | 2,065.50 | 2,099.00 | 2,056.00 | 2,062.50 | 2,062.50 | 0.59% | 680,000 |
| Jul 21, 2026 | 2,062.50 | 2,073.50 | 2,029.50 | 2,050.50 | 2,050.50 | 0.54% | 1,003,600 |
| Jul 17, 2026 | 2,089.50 | 2,108.00 | 1,984.00 | 2,039.50 | 2,039.50 | -4.00% | 1,340,900 |
| Jul 16, 2026 | 2,104.00 | 2,146.00 | 2,104.00 | 2,124.50 | 2,124.50 | 0.26% | 922,900 |
| Jul 15, 2026 | 2,076.00 | 2,119.00 | 2,063.00 | 2,119.00 | 2,119.00 | 2.00% | 1,372,600 |
| Jul 14, 2026 | 2,068.00 | 2,092.50 | 2,035.50 | 2,077.50 | 2,077.50 | 0.46% | 1,218,500 |
| Jul 13, 2026 | 2,150.00 | 2,150.00 | 2,050.50 | 2,068.00 | 2,068.00 | -1.99% | 1,082,800 |
| Jul 10, 2026 | 2,112.50 | 2,127.00 | 2,095.00 | 2,110.00 | 2,110.00 | 2.30% | 1,299,200 |
| Jul 9, 2026 | 2,056.00 | 2,083.00 | 2,038.00 | 2,062.50 | 2,062.50 | -0.46% | 1,060,900 |