JTEKT Corporation (TYO:6473)
Japan · Delayed Price · Currency is JPY 2,062.50
-9.50 (-0.46%)
At close: Jul 9, 2026
JTEKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 2,056.00 | 2,083.00 | 2,038.00 | 2,062.50 | 2,062.50 | -0.46% | 1,060,900 |
| Jul 8, 2026 | 2,123.50 | 2,133.50 | 2,060.50 | 2,072.00 | 2,072.00 | -2.95% | 1,148,200 |
| Jul 7, 2026 | 2,164.00 | 2,195.00 | 2,135.00 | 2,135.00 | 2,135.00 | -1.84% | 1,431,400 |
| Jul 6, 2026 | 2,136.50 | 2,196.00 | 2,130.00 | 2,175.00 | 2,175.00 | 2.06% | 1,043,100 |
| Jul 3, 2026 | 2,086.00 | 2,140.00 | 2,050.50 | 2,131.00 | 2,131.00 | 2.75% | 1,184,800 |
| Jul 2, 2026 | 2,020.00 | 2,105.50 | 1,995.00 | 2,074.00 | 2,074.00 | 2.67% | 1,558,400 |
| Jul 1, 2026 | 2,025.50 | 2,045.50 | 2,010.00 | 2,020.00 | 2,020.00 | 1.43% | 1,198,200 |
| Jun 30, 2026 | 2,048.00 | 2,050.00 | 1,953.50 | 1,991.50 | 1,991.50 | -2.07% | 1,925,200 |
| Jun 29, 2026 | 2,038.00 | 2,060.00 | 1,989.50 | 2,033.50 | 2,033.50 | 0.22% | 2,555,800 |
| Jun 26, 2026 | 2,068.00 | 2,082.00 | 2,015.50 | 2,029.00 | 2,029.00 | -0.83% | 1,103,000 |
| Jun 25, 2026 | 2,055.00 | 2,065.50 | 2,007.50 | 2,046.00 | 2,046.00 | 1.44% | 972,400 |
| Jun 24, 2026 | 2,007.00 | 2,041.50 | 1,984.00 | 2,017.00 | 2,017.00 | -0.27% | 898,100 |
| Jun 23, 2026 | 2,115.00 | 2,117.50 | 2,022.50 | 2,022.50 | 2,022.50 | -2.86% | 1,187,100 |
| Jun 22, 2026 | 2,019.00 | 2,096.00 | 2,013.50 | 2,082.00 | 2,082.00 | 1.19% | 1,022,700 |
| Jun 19, 2026 | 2,104.50 | 2,111.50 | 2,046.00 | 2,057.50 | 2,057.50 | -0.84% | 1,514,800 |
| Jun 18, 2026 | 2,025.00 | 2,091.50 | 2,013.50 | 2,075.00 | 2,075.00 | 1.52% | 1,090,200 |
| Jun 17, 2026 | 2,045.00 | 2,072.00 | 2,017.00 | 2,044.00 | 2,044.00 | -0.22% | 1,269,500 |
| Jun 16, 2026 | 2,066.50 | 2,076.00 | 2,042.50 | 2,048.50 | 2,048.50 | -0.94% | 1,245,100 |
| Jun 15, 2026 | 2,021.50 | 2,089.50 | 2,016.00 | 2,068.00 | 2,068.00 | 3.84% | 1,577,400 |
| Jun 12, 2026 | 2,008.50 | 2,031.00 | 1,964.00 | 1,991.50 | 1,991.50 | 1.17% | 1,799,600 |
| Jun 11, 2026 | 1,942.00 | 1,976.50 | 1,911.00 | 1,968.50 | 1,968.50 | -2.55% | 1,971,500 |
| Jun 10, 2026 | 2,057.00 | 2,093.50 | 2,011.50 | 2,020.00 | 2,020.00 | -6.35% | 3,107,700 |
| Jun 9, 2026 | 2,111.50 | 2,175.00 | 2,098.50 | 2,157.00 | 2,157.00 | 4.63% | 1,773,600 |
| Jun 8, 2026 | 2,056.50 | 2,089.00 | 2,025.00 | 2,061.50 | 2,061.50 | -2.14% | 1,815,200 |
| Jun 5, 2026 | 2,070.00 | 2,106.50 | 2,049.50 | 2,106.50 | 2,106.50 | 3.18% | 1,418,500 |
| Jun 4, 2026 | 2,090.00 | 2,090.00 | 2,033.50 | 2,041.50 | 2,041.50 | -2.95% | 846,200 |
| Jun 3, 2026 | 2,074.00 | 2,130.00 | 2,049.00 | 2,103.50 | 2,103.50 | 3.93% | 1,407,800 |
| Jun 2, 2026 | 2,033.50 | 2,045.00 | 1,974.50 | 2,024.00 | 2,024.00 | -1.70% | 996,700 |
| Jun 1, 2026 | 2,129.50 | 2,149.50 | 2,027.00 | 2,059.00 | 2,059.00 | -4.94% | 1,847,500 |
| May 29, 2026 | 2,127.50 | 2,183.50 | 2,119.50 | 2,166.00 | 2,166.00 | 2.53% | 2,055,600 |
| May 28, 2026 | 2,137.00 | 2,140.50 | 2,072.50 | 2,112.50 | 2,112.50 | 0.60% | 1,377,200 |
| May 27, 2026 | 2,040.00 | 2,138.00 | 2,026.00 | 2,100.00 | 2,100.00 | 3.75% | 2,188,700 |
| May 26, 2026 | 2,030.00 | 2,036.00 | 1,985.50 | 2,024.00 | 2,024.00 | 0.17% | 1,043,800 |
| May 25, 2026 | 1,971.00 | 2,023.50 | 1,968.50 | 2,020.50 | 2,020.50 | 4.63% | 1,054,900 |
| May 22, 2026 | 1,922.00 | 1,946.00 | 1,912.00 | 1,931.00 | 1,931.00 | 0.76% | 883,000 |
| May 21, 2026 | 1,932.00 | 1,957.50 | 1,913.00 | 1,916.50 | 1,916.50 | 1.64% | 938,200 |
| May 20, 2026 | 1,950.00 | 1,953.00 | 1,870.50 | 1,885.50 | 1,885.50 | -3.08% | 1,076,500 |
| May 19, 2026 | 1,969.00 | 1,975.50 | 1,919.00 | 1,945.50 | 1,945.50 | -0.36% | 958,400 |
| May 18, 2026 | 2,030.00 | 2,032.00 | 1,941.00 | 1,952.50 | 1,952.50 | -3.68% | 1,141,200 |
| May 15, 2026 | 2,063.50 | 2,094.50 | 2,009.50 | 2,027.00 | 2,027.00 | -1.55% | 1,345,900 |
| May 14, 2026 | 2,045.00 | 2,095.00 | 2,039.00 | 2,059.00 | 2,059.00 | 0.98% | 1,521,700 |
| May 13, 2026 | 1,958.00 | 2,044.00 | 1,927.50 | 2,039.00 | 2,039.00 | 3.08% | 1,309,800 |
| May 12, 2026 | 1,975.00 | 2,025.00 | 1,966.00 | 1,978.00 | 1,978.00 | 0.76% | 1,154,600 |
| May 11, 2026 | 1,933.00 | 1,963.00 | 1,912.50 | 1,963.00 | 1,963.00 | 2.00% | 1,059,400 |
| May 8, 2026 | 1,923.00 | 1,942.50 | 1,897.50 | 1,924.50 | 1,924.50 | 0.05% | 1,413,900 |
| May 7, 2026 | 1,939.00 | 1,949.00 | 1,869.00 | 1,923.50 | 1,923.50 | 3.03% | 1,912,900 |
| May 1, 2026 | 1,890.00 | 1,895.50 | 1,828.50 | 1,867.00 | 1,867.00 | -2.40% | 1,634,000 |
| Apr 30, 2026 | 1,821.00 | 1,921.00 | 1,806.00 | 1,913.00 | 1,913.00 | 5.72% | 3,481,900 |
| Apr 28, 2026 | 1,696.00 | 1,934.00 | 1,683.00 | 1,809.50 | 1,809.50 | 8.09% | 4,026,300 |
| Apr 27, 2026 | 1,675.50 | 1,699.00 | 1,650.00 | 1,674.00 | 1,674.00 | -0.48% | 1,335,900 |