J Trust Co., Ltd. (TYO:8508)
Japan · Delayed Price · Currency is JPY 773.00
+17.00 (2.25%)
Sep 8, 2026, 1:55 PM JST
J Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 772.00 | 777.00 | 750.00 | 756.00 | 756.00 | -2.70% | 1,267,300 |
| Sep 4, 2026 | 771.00 | 798.00 | 766.00 | 777.00 | 777.00 | 1.57% | 1,046,500 |
| Sep 3, 2026 | 763.00 | 791.00 | 757.00 | 765.00 | 765.00 | 1.59% | 1,867,400 |
| Sep 2, 2026 | 751.00 | 774.00 | 737.00 | 753.00 | 753.00 | -1.70% | 2,245,000 |
| Sep 1, 2026 | 714.00 | 775.00 | 712.00 | 766.00 | 766.00 | 9.12% | 5,076,300 |
| Aug 31, 2026 | 755.00 | 766.00 | 698.00 | 702.00 | 702.00 | -6.77% | 4,916,200 |
| Aug 28, 2026 | 740.00 | 761.00 | 735.00 | 753.00 | 753.00 | 0.94% | 2,742,200 |
| Aug 27, 2026 | 807.00 | 807.00 | 724.00 | 746.00 | 746.00 | -7.21% | 4,988,000 |
| Aug 26, 2026 | 839.00 | 839.00 | 795.00 | 804.00 | 804.00 | -2.43% | 1,903,100 |
| Aug 25, 2026 | 842.00 | 847.00 | 806.00 | 824.00 | 824.00 | -2.14% | 2,462,700 |
| Aug 24, 2026 | 869.00 | 870.00 | 828.00 | 842.00 | 842.00 | -3.00% | 2,308,100 |
| Aug 21, 2026 | 880.00 | 895.00 | 862.00 | 868.00 | 868.00 | -2.36% | 1,321,500 |
| Aug 20, 2026 | 875.00 | 892.00 | 848.00 | 889.00 | 889.00 | 1.14% | 1,353,400 |
| Aug 19, 2026 | 880.00 | 892.00 | 843.00 | 879.00 | 879.00 | -2.66% | 2,036,800 |
| Aug 18, 2026 | 921.00 | 954.00 | 897.00 | 903.00 | 903.00 | -1.31% | 3,304,500 |
| Aug 17, 2026 | 897.00 | 922.00 | 881.00 | 915.00 | 915.00 | 2.23% | 2,073,900 |
| Aug 14, 2026 | 821.00 | 902.00 | 820.00 | 895.00 | 895.00 | 10.63% | 2,884,300 |
| Aug 13, 2026 | 808.00 | 813.00 | 783.00 | 809.00 | 809.00 | - | 2,114,100 |
| Aug 12, 2026 | 804.00 | 821.00 | 795.00 | 809.00 | 809.00 | 0.75% | 1,976,900 |
| Aug 10, 2026 | 840.00 | 908.00 | 796.00 | 803.00 | 803.00 | -9.27% | 4,035,300 |
| Aug 7, 2026 | 871.00 | 885.00 | 868.00 | 885.00 | 885.00 | -0.11% | 819,900 |
| Aug 6, 2026 | 871.00 | 894.00 | 868.00 | 886.00 | 886.00 | 1.96% | 1,204,800 |
| Aug 5, 2026 | 863.00 | 892.00 | 854.00 | 869.00 | 869.00 | 0.12% | 1,286,700 |
| Aug 4, 2026 | 829.00 | 870.00 | 829.00 | 868.00 | 868.00 | 5.34% | 1,664,000 |
| Aug 3, 2026 | 820.00 | 829.00 | 801.00 | 824.00 | 824.00 | 0.86% | 706,100 |
| Jul 31, 2026 | 788.00 | 831.00 | 774.00 | 817.00 | 817.00 | 5.15% | 1,380,800 |
| Jul 30, 2026 | 776.00 | 783.00 | 764.00 | 777.00 | 777.00 | 1.30% | 868,400 |
| Jul 29, 2026 | 804.00 | 806.00 | 751.00 | 767.00 | 767.00 | -3.03% | 1,550,800 |
| Jul 28, 2026 | 829.00 | 830.00 | 784.00 | 791.00 | 791.00 | -4.58% | 915,800 |
| Jul 27, 2026 | 839.00 | 839.00 | 822.00 | 829.00 | 829.00 | -0.48% | 404,800 |
| Jul 24, 2026 | 828.00 | 835.00 | 814.00 | 833.00 | 833.00 | -0.36% | 512,300 |
| Jul 23, 2026 | 840.00 | 847.00 | 833.00 | 836.00 | 836.00 | -0.95% | 378,200 |
| Jul 22, 2026 | 850.00 | 867.00 | 839.00 | 844.00 | 844.00 | -1.29% | 504,800 |
| Jul 21, 2026 | 843.00 | 860.00 | 825.00 | 855.00 | 855.00 | 1.66% | 883,900 |
| Jul 17, 2026 | 855.00 | 871.00 | 825.00 | 841.00 | 841.00 | -1.87% | 1,179,400 |
| Jul 16, 2026 | 881.00 | 884.00 | 840.00 | 857.00 | 857.00 | -4.03% | 1,115,000 |
| Jul 15, 2026 | 860.00 | 904.00 | 850.00 | 893.00 | 893.00 | 3.84% | 1,730,200 |
| Jul 14, 2026 | 833.00 | 863.00 | 829.00 | 860.00 | 860.00 | 3.61% | 1,335,500 |
| Jul 13, 2026 | 828.00 | 851.00 | 825.00 | 830.00 | 830.00 | 0.97% | 982,000 |
| Jul 10, 2026 | 800.00 | 832.00 | 799.00 | 822.00 | 822.00 | 3.27% | 652,100 |
| Jul 9, 2026 | 783.00 | 799.00 | 783.00 | 796.00 | 796.00 | 1.27% | 467,800 |
| Jul 8, 2026 | 806.00 | 809.00 | 781.00 | 786.00 | 786.00 | -2.84% | 642,600 |
| Jul 7, 2026 | 815.00 | 827.00 | 804.00 | 809.00 | 809.00 | -0.12% | 418,800 |
| Jul 6, 2026 | 818.00 | 822.00 | 806.00 | 810.00 | 810.00 | -0.98% | 496,700 |
| Jul 3, 2026 | 803.00 | 827.00 | 803.00 | 818.00 | 818.00 | 1.74% | 481,500 |
| Jul 2, 2026 | 811.00 | 817.00 | 800.00 | 804.00 | 804.00 | -1.11% | 479,500 |
| Jul 1, 2026 | 815.00 | 824.00 | 805.00 | 813.00 | 813.00 | -0.37% | 546,500 |
| Jun 30, 2026 | 826.00 | 834.00 | 815.00 | 816.00 | 816.00 | -2.39% | 590,400 |
| Jun 29, 2026 | 805.00 | 840.00 | 798.00 | 836.00 | 836.00 | 3.59% | 1,392,900 |
| Jun 26, 2026 | 783.00 | 809.00 | 782.00 | 807.00 | 807.00 | 1.13% | 897,000 |