JTEKT Corporation (TYO:6473)
Japan · Delayed Price · Currency is JPY 2,077.50
-11.50 (-0.55%)
Aug 21, 2026, 3:30 PM JST
JTEKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,060.00 | 2,083.00 | 2,058.50 | 2,063.50 | - | -1.22% | 115,300 |
| 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 |
| 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 |