J Trust Co., Ltd. (TYO:8508)
Japan · Delayed Price · Currency is JPY 517.00
+41.00 (8.61%)
At close: Feb 16, 2026
J Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 476.00 | 479.00 | 456.00 | 476.00 | 476.00 | -1.65% | 1,284,400 |
| Feb 12, 2026 | 482.00 | 487.00 | 480.00 | 484.00 | 484.00 | 0.41% | 386,400 |
| Feb 10, 2026 | 475.00 | 488.00 | 472.00 | 482.00 | 482.00 | 1.47% | 482,900 |
| Feb 9, 2026 | 475.00 | 477.00 | 469.00 | 475.00 | 475.00 | 1.50% | 444,500 |
| Feb 6, 2026 | 462.00 | 471.00 | 457.00 | 468.00 | 468.00 | -0.43% | 399,800 |
| Feb 5, 2026 | 478.00 | 480.00 | 463.00 | 470.00 | 470.00 | -1.88% | 497,500 |
| Feb 4, 2026 | 480.00 | 486.00 | 477.00 | 479.00 | 479.00 | -0.42% | 594,500 |
| Feb 3, 2026 | 480.00 | 484.00 | 474.00 | 481.00 | 481.00 | 1.05% | 317,000 |
| Feb 2, 2026 | 488.00 | 488.00 | 476.00 | 476.00 | 476.00 | -2.46% | 342,100 |
| Jan 30, 2026 | 483.00 | 488.00 | 482.00 | 488.00 | 488.00 | 1.04% | 163,900 |
| Jan 29, 2026 | 486.00 | 487.00 | 477.00 | 483.00 | 483.00 | -0.21% | 299,000 |
| Jan 28, 2026 | 485.00 | 488.00 | 482.00 | 484.00 | 484.00 | -1.22% | 274,500 |
| Jan 27, 2026 | 482.00 | 490.00 | 476.00 | 490.00 | 490.00 | 2.30% | 287,600 |
| Jan 26, 2026 | 486.00 | 486.00 | 477.00 | 479.00 | 479.00 | -3.23% | 513,200 |
| Jan 23, 2026 | 498.00 | 501.00 | 492.00 | 495.00 | 495.00 | -0.40% | 229,300 |
| Jan 22, 2026 | 490.00 | 498.00 | 487.00 | 497.00 | 497.00 | 2.26% | 373,700 |
| Jan 21, 2026 | 494.00 | 494.00 | 479.00 | 486.00 | 486.00 | -2.21% | 514,300 |
| Jan 20, 2026 | 503.00 | 503.00 | 495.00 | 497.00 | 497.00 | -0.80% | 344,900 |
| Jan 19, 2026 | 498.00 | 503.00 | 494.00 | 501.00 | 501.00 | 0.60% | 448,600 |
| Jan 16, 2026 | 488.00 | 500.00 | 486.00 | 498.00 | 498.00 | 2.47% | 470,100 |
| Jan 15, 2026 | 474.00 | 487.00 | 473.00 | 486.00 | 486.00 | 2.53% | 463,900 |
| Jan 14, 2026 | 478.00 | 479.00 | 471.00 | 474.00 | 474.00 | -1.04% | 410,800 |
| Jan 13, 2026 | 491.00 | 491.00 | 477.00 | 479.00 | 479.00 | -1.03% | 397,900 |
| Jan 9, 2026 | 487.00 | 487.00 | 481.00 | 484.00 | 484.00 | 0.21% | 170,800 |
| Jan 8, 2026 | 487.00 | 487.00 | 479.00 | 483.00 | 483.00 | -0.21% | 290,900 |
| Jan 7, 2026 | 488.00 | 493.00 | 483.00 | 484.00 | 484.00 | -0.82% | 320,500 |
| Jan 6, 2026 | 486.00 | 492.00 | 484.00 | 488.00 | 488.00 | 0.83% | 436,500 |
| Jan 5, 2026 | 483.00 | 486.00 | 474.00 | 484.00 | 484.00 | 1.47% | 721,800 |
| Dec 30, 2025 | 495.00 | 506.00 | 474.00 | 477.00 | 477.00 | -4.02% | 1,450,300 |
| Dec 29, 2025 | 468.00 | 497.00 | 465.00 | 497.00 | 497.00 | 3.76% | 977,400 |
| Dec 26, 2025 | 474.00 | 481.00 | 472.00 | 479.00 | 462.00 | 0.42% | 1,243,100 |
| Dec 25, 2025 | 468.00 | 477.00 | 461.00 | 477.00 | 460.07 | 1.06% | 1,022,000 |
| Dec 24, 2025 | 476.00 | 480.00 | 468.00 | 472.00 | 455.25 | -0.84% | 576,700 |
| Dec 23, 2025 | 462.00 | 479.00 | 461.00 | 476.00 | 459.11 | 3.25% | 755,100 |
| Dec 22, 2025 | 463.00 | 465.00 | 459.00 | 461.00 | 444.64 | -0.43% | 422,300 |
| Dec 19, 2025 | 459.00 | 464.00 | 456.00 | 463.00 | 446.57 | 0.43% | 421,300 |
| Dec 18, 2025 | 452.00 | 468.00 | 451.00 | 461.00 | 444.64 | 1.32% | 558,100 |
| Dec 17, 2025 | 460.00 | 467.00 | 453.00 | 455.00 | 438.85 | -1.30% | 441,000 |
| Dec 16, 2025 | 449.00 | 464.00 | 445.00 | 461.00 | 444.64 | 3.13% | 872,400 |
| Dec 15, 2025 | 434.00 | 449.00 | 434.00 | 447.00 | 431.14 | 3.23% | 466,300 |
| Dec 12, 2025 | 430.00 | 434.00 | 429.00 | 433.00 | 417.63 | 1.41% | 221,800 |
| Dec 11, 2025 | 435.00 | 437.00 | 425.00 | 427.00 | 411.85 | -1.16% | 259,300 |
| Dec 10, 2025 | 427.00 | 434.00 | 427.00 | 432.00 | 416.67 | 1.17% | 220,500 |
| Dec 9, 2025 | 427.00 | 431.00 | 426.00 | 427.00 | 411.85 | - | 149,500 |
| Dec 8, 2025 | 422.00 | 428.00 | 422.00 | 427.00 | 411.85 | 1.43% | 232,900 |
| Dec 5, 2025 | 427.00 | 428.00 | 419.00 | 421.00 | 406.06 | -1.64% | 368,800 |
| Dec 4, 2025 | 425.00 | 430.00 | 424.00 | 428.00 | 412.81 | - | 260,500 |
| Dec 3, 2025 | 424.00 | 429.00 | 424.00 | 428.00 | 412.81 | 0.47% | 176,400 |
| Dec 2, 2025 | 426.00 | 428.00 | 424.00 | 426.00 | 410.88 | - | 139,800 |
| Dec 1, 2025 | 432.00 | 435.00 | 426.00 | 426.00 | 410.88 | -1.39% | 289,700 |