J Trust Co., Ltd. (TYO:8508)
Japan · Delayed Price · Currency is JPY 461.00
+3.00 (0.66%)
Sep 10, 2025, 3:30 PM JST
J Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 447.00 | 456.00 | 447.00 | 453.00 | 453.00 | 3.19% | 243,100 |
| Jul 22, 2025 | 451.00 | 452.00 | 439.00 | 439.00 | 439.00 | -2.66% | 687,700 |
| Jul 18, 2025 | 459.00 | 459.00 | 447.00 | 451.00 | 451.00 | -1.53% | 609,600 |
| Jul 17, 2025 | 455.00 | 461.00 | 455.00 | 458.00 | 458.00 | 0.66% | 106,900 |
| Jul 16, 2025 | 458.00 | 460.00 | 454.00 | 455.00 | 455.00 | -1.09% | 162,500 |
| Jul 15, 2025 | 451.00 | 463.00 | 449.00 | 460.00 | 460.00 | 1.77% | 411,400 |
| Jul 14, 2025 | 454.00 | 457.00 | 448.00 | 452.00 | 452.00 | -0.22% | 296,800 |
| Jul 11, 2025 | 442.00 | 455.00 | 440.00 | 453.00 | 453.00 | 3.90% | 483,100 |
| Jul 10, 2025 | 429.00 | 436.00 | 424.00 | 436.00 | 436.00 | 2.11% | 301,100 |
| Jul 9, 2025 | 417.00 | 430.00 | 416.00 | 427.00 | 427.00 | 2.89% | 401,500 |
| Jul 8, 2025 | 411.00 | 416.00 | 410.00 | 415.00 | 415.00 | 0.73% | 141,400 |
| Jul 7, 2025 | 415.00 | 415.00 | 411.00 | 412.00 | 412.00 | -0.48% | 109,900 |
| Jul 4, 2025 | 415.00 | 417.00 | 411.00 | 414.00 | 414.00 | -0.24% | 126,000 |
| Jul 3, 2025 | 417.00 | 421.00 | 415.00 | 415.00 | 415.00 | -0.24% | 116,400 |
| Jul 2, 2025 | 417.00 | 422.00 | 415.00 | 416.00 | 416.00 | -0.48% | 220,800 |
| Jul 1, 2025 | 420.00 | 421.00 | 417.00 | 418.00 | 418.00 | -1.42% | 185,100 |
| Jun 30, 2025 | 420.00 | 425.00 | 419.00 | 424.00 | 424.00 | 1.44% | 387,800 |