JTEKT Corporation (TYO:6473)
Japan · Delayed Price · Currency is JPY 2,112.50
+12.50 (0.60%)
May 28, 2026, 3:30 PM JST
JTEKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1,705.50 | 1,720.00 | 1,665.00 | 1,682.00 | 1,682.00 | -2.07% | 930,700 |
| Apr 23, 2026 | 1,716.50 | 1,726.00 | 1,685.50 | 1,717.50 | 1,717.50 | -0.72% | 695,600 |
| Apr 22, 2026 | 1,756.00 | 1,772.00 | 1,729.50 | 1,730.00 | 1,730.00 | -2.34% | 1,061,500 |
| Apr 21, 2026 | 1,789.00 | 1,792.00 | 1,762.50 | 1,771.50 | 1,771.50 | -0.08% | 1,153,400 |
| Apr 20, 2026 | 1,775.00 | 1,780.00 | 1,752.00 | 1,773.00 | 1,773.00 | 1.31% | 1,059,200 |
| Apr 17, 2026 | 1,760.00 | 1,764.00 | 1,743.50 | 1,750.00 | 1,750.00 | -0.79% | 644,500 |
| Apr 16, 2026 | 1,748.00 | 1,778.00 | 1,746.00 | 1,764.00 | 1,764.00 | 0.48% | 778,800 |
| Apr 15, 2026 | 1,761.50 | 1,780.00 | 1,753.50 | 1,755.50 | 1,755.50 | -0.03% | 812,900 |
| Apr 14, 2026 | 1,758.50 | 1,764.50 | 1,742.50 | 1,756.00 | 1,756.00 | 1.06% | 968,900 |
| Apr 13, 2026 | 1,744.00 | 1,764.50 | 1,734.00 | 1,737.50 | 1,737.50 | -1.56% | 552,300 |
| Apr 10, 2026 | 1,760.00 | 1,781.00 | 1,755.00 | 1,765.00 | 1,765.00 | 0.23% | 921,100 |
| Apr 9, 2026 | 1,772.50 | 1,781.00 | 1,759.50 | 1,761.00 | 1,761.00 | 0.26% | 1,003,000 |
| Apr 8, 2026 | 1,764.00 | 1,766.00 | 1,731.50 | 1,756.50 | 1,756.50 | 5.40% | 1,098,000 |
| Apr 7, 2026 | 1,684.50 | 1,694.50 | 1,660.50 | 1,666.50 | 1,666.50 | -1.42% | 1,471,000 |
| Apr 6, 2026 | 1,692.00 | 1,711.00 | 1,688.00 | 1,690.50 | 1,690.50 | -0.41% | 595,100 |
| Apr 3, 2026 | 1,711.50 | 1,715.00 | 1,693.00 | 1,697.50 | 1,697.50 | 0.44% | 693,500 |
| Apr 2, 2026 | 1,750.50 | 1,772.50 | 1,690.00 | 1,690.00 | 1,690.00 | -2.03% | 1,282,500 |
| Apr 1, 2026 | 1,735.00 | 1,735.00 | 1,702.50 | 1,725.00 | 1,725.00 | 5.47% | 1,590,700 |
| Mar 31, 2026 | 1,608.00 | 1,654.50 | 1,606.00 | 1,635.50 | 1,635.50 | 1.55% | 1,581,000 |
| Mar 30, 2026 | 1,567.00 | 1,610.50 | 1,547.50 | 1,610.50 | 1,610.50 | -2.63% | 1,337,400 |
| Mar 27, 2026 | 1,695.50 | 1,709.50 | 1,681.50 | 1,684.00 | 1,654.00 | -2.41% | 1,758,200 |
| Mar 26, 2026 | 1,753.00 | 1,756.00 | 1,709.50 | 1,725.50 | 1,694.76 | -0.89% | 960,700 |
| Mar 25, 2026 | 1,750.00 | 1,754.50 | 1,735.50 | 1,741.00 | 1,709.98 | 2.68% | 1,134,500 |
| Mar 24, 2026 | 1,705.00 | 1,713.00 | 1,675.00 | 1,695.50 | 1,665.30 | 4.40% | 1,356,700 |
| Mar 23, 2026 | 1,615.00 | 1,636.00 | 1,583.50 | 1,624.00 | 1,595.07 | -2.75% | 2,241,300 |
| Mar 19, 2026 | 1,716.00 | 1,726.50 | 1,613.00 | 1,670.00 | 1,640.25 | -6.70% | 2,300,500 |
| Mar 18, 2026 | 1,771.00 | 1,790.00 | 1,758.00 | 1,790.00 | 1,758.11 | 2.90% | 1,035,400 |
| Mar 17, 2026 | 1,755.00 | 1,765.00 | 1,727.50 | 1,739.50 | 1,708.51 | - | 787,400 |
| Mar 16, 2026 | 1,760.50 | 1,778.00 | 1,723.00 | 1,739.50 | 1,708.51 | -0.60% | 843,300 |
| Mar 13, 2026 | 1,750.00 | 1,775.50 | 1,750.00 | 1,750.00 | 1,718.82 | -2.99% | 1,232,200 |