J Trust Co., Ltd. (TYO:8508)
Japan · Delayed Price · Currency is JPY 855.00
+14.00 (1.66%)
Jul 21, 2026, 3:30 PM JST
J Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |