J Trust Co., Ltd. (TYO:8508)
Japan · Delayed Price · Currency is JPY 438.00
-2.00 (-0.45%)
Oct 7, 2025, 3:30 PM JST
J Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 439.00 | 442.00 | 435.00 | 440.00 | 440.00 | 1.62% | 311,200 |
| Oct 3, 2025 | 428.00 | 435.00 | 427.00 | 433.00 | 433.00 | 0.23% | 197,500 |
| Oct 2, 2025 | 437.00 | 438.00 | 426.00 | 432.00 | 432.00 | -0.23% | 248,300 |
| Oct 1, 2025 | 441.00 | 441.00 | 430.00 | 433.00 | 433.00 | -2.48% | 312,000 |
| Sep 30, 2025 | 447.00 | 447.00 | 441.00 | 444.00 | 444.00 | -0.89% | 153,900 |
| Sep 29, 2025 | 451.00 | 454.00 | 448.00 | 448.00 | 448.00 | -0.22% | 191,200 |
| Sep 26, 2025 | 444.00 | 451.00 | 443.00 | 449.00 | 449.00 | 1.58% | 177,800 |
| Sep 25, 2025 | 436.00 | 445.00 | 436.00 | 442.00 | 442.00 | 2.08% | 309,500 |
| Sep 24, 2025 | 438.00 | 438.00 | 431.00 | 433.00 | 433.00 | -0.92% | 242,600 |
| Sep 22, 2025 | 439.00 | 443.00 | 435.00 | 437.00 | 437.00 | -0.23% | 250,400 |
| Sep 19, 2025 | 441.00 | 443.00 | 436.00 | 438.00 | 438.00 | -0.45% | 268,400 |
| Sep 18, 2025 | 442.00 | 444.00 | 438.00 | 440.00 | 440.00 | -0.45% | 273,300 |
| Sep 17, 2025 | 445.00 | 446.00 | 440.00 | 442.00 | 442.00 | -1.12% | 273,300 |
| Sep 16, 2025 | 452.00 | 452.00 | 441.00 | 447.00 | 447.00 | -1.54% | 470,900 |
| Sep 12, 2025 | 454.00 | 455.00 | 451.00 | 454.00 | 454.00 | - | 245,600 |
| Sep 11, 2025 | 461.00 | 461.00 | 454.00 | 454.00 | 454.00 | -1.52% | 320,700 |
| Sep 10, 2025 | 460.00 | 471.00 | 453.00 | 461.00 | 461.00 | 0.66% | 633,500 |
| Sep 9, 2025 | 453.00 | 460.00 | 452.00 | 458.00 | 458.00 | 1.10% | 256,900 |
| Sep 8, 2025 | 451.00 | 455.00 | 447.00 | 453.00 | 453.00 | 1.34% | 289,900 |
| Sep 5, 2025 | 443.00 | 449.00 | 443.00 | 447.00 | 447.00 | 0.90% | 144,300 |
| Sep 4, 2025 | 448.00 | 448.00 | 442.00 | 443.00 | 443.00 | -0.67% | 168,900 |
| Sep 3, 2025 | 450.00 | 454.00 | 441.00 | 446.00 | 446.00 | -1.33% | 295,100 |
| Sep 2, 2025 | 437.00 | 453.00 | 437.00 | 452.00 | 452.00 | 3.43% | 283,400 |
| Sep 1, 2025 | 443.00 | 444.00 | 437.00 | 437.00 | 437.00 | -1.58% | 127,700 |
| Aug 29, 2025 | 438.00 | 446.00 | 438.00 | 444.00 | 444.00 | 0.45% | 238,000 |
| Aug 28, 2025 | 436.00 | 443.00 | 434.00 | 442.00 | 442.00 | 0.91% | 208,500 |
| Aug 27, 2025 | 437.00 | 440.00 | 435.00 | 438.00 | 438.00 | -0.23% | 136,200 |
| Aug 26, 2025 | 438.00 | 439.00 | 435.00 | 439.00 | 439.00 | - | 121,500 |
| Aug 25, 2025 | 441.00 | 443.00 | 435.00 | 439.00 | 439.00 | 0.69% | 329,700 |
| Aug 22, 2025 | 432.00 | 437.00 | 431.00 | 436.00 | 436.00 | 1.16% | 318,300 |
| Aug 21, 2025 | 429.00 | 433.00 | 427.00 | 431.00 | 431.00 | 0.47% | 161,300 |
| Aug 20, 2025 | 431.00 | 431.00 | 428.00 | 429.00 | 429.00 | -0.46% | 185,700 |
| Aug 19, 2025 | 434.00 | 438.00 | 430.00 | 431.00 | 431.00 | -1.15% | 218,700 |
| Aug 18, 2025 | 431.00 | 437.00 | 430.00 | 436.00 | 436.00 | 1.16% | 257,900 |
| Aug 15, 2025 | 430.00 | 433.00 | 427.00 | 431.00 | 431.00 | 0.47% | 220,800 |
| Aug 14, 2025 | 429.00 | 429.00 | 423.00 | 429.00 | 429.00 | -0.23% | 482,600 |
| Aug 13, 2025 | 435.00 | 436.00 | 429.00 | 430.00 | 430.00 | -0.92% | 356,800 |
| Aug 12, 2025 | 450.00 | 455.00 | 432.00 | 434.00 | 434.00 | -5.86% | 1,026,400 |
| Aug 8, 2025 | 473.00 | 473.00 | 458.00 | 461.00 | 461.00 | -2.54% | 377,600 |
| Aug 7, 2025 | 465.00 | 475.00 | 463.00 | 473.00 | 473.00 | 1.72% | 422,000 |
| Aug 6, 2025 | 456.00 | 465.00 | 455.00 | 465.00 | 465.00 | 2.42% | 283,100 |
| Aug 5, 2025 | 450.00 | 457.00 | 448.00 | 454.00 | 454.00 | 0.89% | 182,100 |
| Aug 4, 2025 | 444.00 | 450.00 | 441.00 | 450.00 | 450.00 | - | 240,200 |
| Aug 1, 2025 | 445.00 | 450.00 | 443.00 | 450.00 | 450.00 | 0.90% | 153,300 |
| Jul 31, 2025 | 444.00 | 448.00 | 442.00 | 446.00 | 446.00 | - | 170,700 |
| Jul 30, 2025 | 445.00 | 451.00 | 443.00 | 446.00 | 446.00 | -0.22% | 93,900 |
| Jul 29, 2025 | 449.00 | 450.00 | 444.00 | 447.00 | 447.00 | -0.67% | 106,600 |
| Jul 28, 2025 | 451.00 | 453.00 | 450.00 | 450.00 | 450.00 | -0.66% | 96,400 |
| Jul 25, 2025 | 455.00 | 455.00 | 450.00 | 453.00 | 453.00 | -0.22% | 151,200 |
| Jul 24, 2025 | 453.00 | 454.00 | 448.00 | 454.00 | 454.00 | 0.22% | 220,200 |