J Trust Co., Ltd. (TYO:8508)
Japan · Delayed Price · Currency is JPY 807.00
+9.00 (1.13%)
Jun 26, 2026, 3:30 PM JST
J Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 783.00 | 809.00 | 782.00 | 807.00 | 807.00 | 1.13% | 897,000 |
| Jun 25, 2026 | 773.00 | 803.00 | 759.00 | 798.00 | 798.00 | 3.50% | 1,033,500 |
| Jun 24, 2026 | 779.00 | 795.00 | 765.00 | 771.00 | 771.00 | -0.13% | 543,300 |
| Jun 23, 2026 | 775.00 | 781.00 | 762.00 | 772.00 | 772.00 | 0.78% | 419,900 |
| Jun 22, 2026 | 774.00 | 800.00 | 760.00 | 766.00 | 766.00 | 0.26% | 875,600 |
| Jun 19, 2026 | 789.00 | 789.00 | 762.00 | 764.00 | 764.00 | -2.18% | 1,269,000 |
| Jun 18, 2026 | 836.00 | 852.00 | 776.00 | 781.00 | 781.00 | 0.64% | 3,496,700 |
| Jun 17, 2026 | 777.00 | 791.00 | 762.00 | 776.00 | 776.00 | 1.57% | 942,300 |
| Jun 16, 2026 | 762.00 | 773.00 | 747.00 | 764.00 | 764.00 | 0.26% | 713,300 |
| Jun 15, 2026 | 730.00 | 763.00 | 715.00 | 762.00 | 762.00 | 6.57% | 988,100 |
| Jun 12, 2026 | 728.00 | 728.00 | 708.00 | 715.00 | 715.00 | 0.28% | 516,900 |
| Jun 11, 2026 | 732.00 | 743.00 | 708.00 | 713.00 | 713.00 | -3.78% | 715,300 |
| Jun 10, 2026 | 728.00 | 755.00 | 728.00 | 741.00 | 741.00 | 2.49% | 1,171,900 |
| Jun 9, 2026 | 721.00 | 731.00 | 712.00 | 723.00 | 723.00 | 0.84% | 610,700 |
| Jun 8, 2026 | 710.00 | 734.00 | 697.00 | 717.00 | 717.00 | -0.97% | 674,900 |
| Jun 5, 2026 | 735.00 | 741.00 | 713.00 | 724.00 | 724.00 | -0.55% | 561,100 |
| Jun 4, 2026 | 732.00 | 740.00 | 720.00 | 728.00 | 728.00 | -0.82% | 445,600 |
| Jun 3, 2026 | 750.00 | 755.00 | 720.00 | 734.00 | 734.00 | -0.14% | 883,700 |
| Jun 2, 2026 | 737.00 | 744.00 | 706.00 | 735.00 | 735.00 | -0.68% | 1,218,700 |
| Jun 1, 2026 | 771.00 | 774.00 | 736.00 | 740.00 | 740.00 | -2.76% | 837,400 |
| May 29, 2026 | 770.00 | 783.00 | 760.00 | 761.00 | 761.00 | -1.04% | 537,600 |
| May 28, 2026 | 772.00 | 779.00 | 753.00 | 769.00 | 769.00 | - | 890,800 |
| May 27, 2026 | 834.00 | 834.00 | 754.00 | 769.00 | 769.00 | -7.90% | 1,961,500 |
| May 26, 2026 | 825.00 | 844.00 | 802.00 | 835.00 | 835.00 | 1.83% | 1,492,900 |
| May 25, 2026 | 796.00 | 846.00 | 782.00 | 820.00 | 820.00 | 2.89% | 2,162,400 |
| May 22, 2026 | 782.00 | 803.00 | 761.00 | 797.00 | 797.00 | 2.18% | 1,488,700 |
| May 21, 2026 | 770.00 | 796.00 | 761.00 | 780.00 | 780.00 | 3.31% | 1,765,100 |
| May 20, 2026 | 738.00 | 779.00 | 722.00 | 755.00 | 755.00 | 2.30% | 1,817,500 |
| May 19, 2026 | 738.00 | 750.00 | 728.00 | 738.00 | 738.00 | 0.41% | 1,102,400 |
| May 18, 2026 | 707.00 | 744.00 | 705.00 | 735.00 | 735.00 | 3.81% | 2,414,900 |
| May 15, 2026 | 654.00 | 717.00 | 650.00 | 708.00 | 708.00 | 6.63% | 2,360,300 |
| May 14, 2026 | 652.00 | 668.00 | 650.00 | 664.00 | 664.00 | 0.45% | 822,800 |
| May 13, 2026 | 664.00 | 664.00 | 643.00 | 661.00 | 661.00 | -1.49% | 672,200 |
| May 12, 2026 | 677.00 | 687.00 | 667.00 | 671.00 | 671.00 | 0.15% | 805,400 |
| May 11, 2026 | 681.00 | 693.00 | 669.00 | 670.00 | 670.00 | -1.62% | 1,042,700 |
| May 8, 2026 | 669.00 | 688.00 | 659.00 | 681.00 | 681.00 | 1.04% | 1,313,500 |
| May 7, 2026 | 664.00 | 678.00 | 658.00 | 674.00 | 674.00 | 1.81% | 973,700 |
| May 1, 2026 | 649.00 | 667.00 | 638.00 | 662.00 | 662.00 | -0.90% | 1,622,400 |
| Apr 30, 2026 | 643.00 | 669.00 | 631.00 | 668.00 | 668.00 | 5.03% | 1,555,200 |
| Apr 28, 2026 | 614.00 | 636.00 | 614.00 | 636.00 | 636.00 | 3.41% | 1,063,100 |
| Apr 27, 2026 | 603.00 | 615.00 | 597.00 | 615.00 | 615.00 | 0.99% | 382,800 |
| Apr 24, 2026 | 611.00 | 616.00 | 603.00 | 609.00 | 609.00 | -0.16% | 338,600 |
| Apr 23, 2026 | 606.00 | 611.00 | 602.00 | 610.00 | 610.00 | 0.66% | 309,800 |
| Apr 22, 2026 | 613.00 | 617.00 | 602.00 | 606.00 | 606.00 | - | 341,600 |
| Apr 21, 2026 | 615.00 | 619.00 | 605.00 | 606.00 | 606.00 | -0.49% | 327,300 |
| Apr 20, 2026 | 614.00 | 619.00 | 607.00 | 609.00 | 609.00 | -1.14% | 462,400 |
| Apr 17, 2026 | 626.00 | 629.00 | 611.00 | 616.00 | 616.00 | - | 439,200 |
| Apr 16, 2026 | 636.00 | 640.00 | 615.00 | 616.00 | 616.00 | -2.53% | 650,700 |
| Apr 15, 2026 | 625.00 | 633.00 | 622.00 | 632.00 | 632.00 | 1.94% | 1,199,900 |
| Apr 14, 2026 | 622.00 | 626.00 | 615.00 | 620.00 | 620.00 | 0.81% | 305,600 |