Skip to main content
logo
JTEKT Corporation (TYO:6473)
Japan flag Japan · Delayed Price · Currency is JPY
2,216.00
+115.00 (5.47%)
Jul 31, 2026, 3:30 PM JST

JTEKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,122.002,264.502,094.002,216.002,216.005.47%2,612,800
Jul 30, 20262,092.002,158.002,080.002,101.002,101.000.86%1,699,300
Jul 29, 20262,096.502,096.502,027.502,083.002,083.001.02%1,669,600
Jul 28, 20262,103.502,114.502,045.002,062.002,062.00-2.04%1,192,000
Jul 27, 20262,050.002,105.002,035.002,105.002,105.003.92%1,283,400
Jul 24, 20262,024.002,043.502,010.002,025.502,025.50-2.57%967,200
Jul 23, 20262,054.502,088.502,053.002,079.002,079.000.80%539,900
Jul 22, 20262,065.502,099.002,056.002,062.502,062.500.59%680,000
Jul 21, 20262,062.502,073.502,029.502,050.502,050.500.54%1,003,600
Jul 17, 20262,089.502,108.001,984.002,039.502,039.50-4.00%1,340,900
Jul 16, 20262,104.002,146.002,104.002,124.502,124.500.26%922,900
Jul 15, 20262,076.002,119.002,063.002,119.002,119.002.00%1,372,600
Jul 14, 20262,068.002,092.502,035.502,077.502,077.500.46%1,218,500
Jul 13, 20262,150.002,150.002,050.502,068.002,068.00-1.99%1,082,800
Jul 10, 20262,112.502,127.002,095.002,110.002,110.002.30%1,299,200
Jul 9, 20262,056.002,083.002,038.002,062.502,062.50-0.46%1,060,900
Jul 8, 20262,123.502,133.502,060.502,072.002,072.00-2.95%1,148,200
Jul 7, 20262,164.002,195.002,135.002,135.002,135.00-1.84%1,431,400
Jul 6, 20262,136.502,196.002,130.002,175.002,175.002.06%1,043,100
Jul 3, 20262,086.002,140.002,050.502,131.002,131.002.75%1,184,800
Jul 2, 20262,020.002,105.501,995.002,074.002,074.002.67%1,558,400
Jul 1, 20262,025.502,045.502,010.002,020.002,020.001.43%1,198,200
Jun 30, 20262,048.002,050.001,953.501,991.501,991.50-2.07%1,925,200
Jun 29, 20262,038.002,060.001,989.502,033.502,033.500.22%2,555,800
Jun 26, 20262,068.002,082.002,015.502,029.002,029.00-0.83%1,103,000
Jun 25, 20262,055.002,065.502,007.502,046.002,046.001.44%972,400
Jun 24, 20262,007.002,041.501,984.002,017.002,017.00-0.27%898,100
Jun 23, 20262,115.002,117.502,022.502,022.502,022.50-2.86%1,187,100
Jun 22, 20262,019.002,096.002,013.502,082.002,082.001.19%1,022,700
Jun 19, 20262,104.502,111.502,046.002,057.502,057.50-0.84%1,514,800
Jun 18, 20262,025.002,091.502,013.502,075.002,075.001.52%1,090,200
Jun 17, 20262,045.002,072.002,017.002,044.002,044.00-0.22%1,269,500
Jun 16, 20262,066.502,076.002,042.502,048.502,048.50-0.94%1,245,100
Jun 15, 20262,021.502,089.502,016.002,068.002,068.003.84%1,577,400
Jun 12, 20262,008.502,031.001,964.001,991.501,991.501.17%1,799,600
Jun 11, 20261,942.001,976.501,911.001,968.501,968.50-2.55%1,971,500
Jun 10, 20262,057.002,093.502,011.502,020.002,020.00-6.35%3,107,700
Jun 9, 20262,111.502,175.002,098.502,157.002,157.004.63%1,773,600
Jun 8, 20262,056.502,089.002,025.002,061.502,061.50-2.14%1,815,200
Jun 5, 20262,070.002,106.502,049.502,106.502,106.503.18%1,418,500
Jun 4, 20262,090.002,090.002,033.502,041.502,041.50-2.95%846,200
Jun 3, 20262,074.002,130.002,049.002,103.502,103.503.93%1,407,800
Jun 2, 20262,033.502,045.001,974.502,024.002,024.00-1.70%996,700
Jun 1, 20262,129.502,149.502,027.002,059.002,059.00-4.94%1,847,500
May 29, 20262,127.502,183.502,119.502,166.002,166.002.53%2,055,600
May 28, 20262,137.002,140.502,072.502,112.502,112.500.60%1,377,200
May 27, 20262,040.002,138.002,026.002,100.002,100.003.75%2,188,700
May 26, 20262,030.002,036.001,985.502,024.002,024.000.17%1,043,800
May 25, 20261,971.002,023.501,968.502,020.502,020.504.63%1,054,900
May 22, 20261,922.001,946.001,912.001,931.001,931.000.76%883,000