J Trust Co., Ltd. (TYO:8508)
Japan · Delayed Price · Currency is JPY 708.00
+44.00 (6.63%)
May 15, 2026, 3:30 PM JST
J Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 609.00 | 616.00 | 600.00 | 615.00 | 615.00 | 0.99% | 502,700 |
| Apr 10, 2026 | 628.00 | 631.00 | 605.00 | 609.00 | 609.00 | -2.09% | 1,040,100 |
| Apr 9, 2026 | 594.00 | 629.00 | 589.00 | 622.00 | 622.00 | 4.71% | 1,969,200 |
| Apr 8, 2026 | 581.00 | 594.00 | 578.00 | 594.00 | 594.00 | 3.13% | 992,500 |
| Apr 7, 2026 | 579.00 | 585.00 | 571.00 | 576.00 | 576.00 | 0.52% | 690,100 |
| Apr 6, 2026 | 563.00 | 575.00 | 561.00 | 573.00 | 573.00 | 1.24% | 686,900 |
| Apr 3, 2026 | 563.00 | 570.00 | 561.00 | 566.00 | 566.00 | 0.89% | 505,300 |
| Apr 2, 2026 | 557.00 | 565.00 | 551.00 | 561.00 | 561.00 | 2.37% | 701,200 |
| Apr 1, 2026 | 550.00 | 551.00 | 540.00 | 548.00 | 548.00 | 2.81% | 451,100 |
| Mar 31, 2026 | 532.00 | 542.00 | 525.00 | 533.00 | 533.00 | -0.19% | 568,300 |
| Mar 30, 2026 | 532.00 | 536.00 | 518.00 | 534.00 | 534.00 | -2.55% | 740,800 |
| Mar 27, 2026 | 551.00 | 554.00 | 544.00 | 548.00 | 548.00 | -1.26% | 547,500 |
| Mar 26, 2026 | 566.00 | 569.00 | 548.00 | 555.00 | 555.00 | -1.94% | 608,500 |
| Mar 25, 2026 | 550.00 | 567.00 | 550.00 | 566.00 | 566.00 | 4.24% | 628,400 |
| Mar 24, 2026 | 545.00 | 552.00 | 539.00 | 543.00 | 543.00 | 1.88% | 397,100 |
| Mar 23, 2026 | 542.00 | 545.00 | 530.00 | 533.00 | 533.00 | -2.91% | 833,000 |
| Mar 19, 2026 | 556.00 | 560.00 | 548.00 | 549.00 | 549.00 | -2.83% | 487,300 |
| Mar 18, 2026 | 554.00 | 570.00 | 552.00 | 565.00 | 565.00 | 3.48% | 505,900 |
| Mar 17, 2026 | 554.00 | 558.00 | 545.00 | 546.00 | 546.00 | -0.91% | 338,900 |
| Mar 16, 2026 | 557.00 | 560.00 | 550.00 | 551.00 | 551.00 | -1.61% | 529,000 |
| Mar 13, 2026 | 563.00 | 568.00 | 555.00 | 560.00 | 560.00 | -1.06% | 406,700 |
| Mar 12, 2026 | 575.00 | 576.00 | 558.00 | 566.00 | 566.00 | -2.25% | 800,900 |
| Mar 11, 2026 | 574.00 | 588.00 | 569.00 | 579.00 | 579.00 | 1.05% | 1,707,900 |
| Mar 10, 2026 | 545.00 | 573.00 | 535.00 | 573.00 | 573.00 | 8.11% | 1,534,400 |
| Mar 9, 2026 | 532.00 | 533.00 | 511.00 | 530.00 | 530.00 | -5.02% | 1,641,900 |
| Mar 6, 2026 | 535.00 | 558.00 | 534.00 | 558.00 | 558.00 | 2.76% | 1,218,700 |
| Mar 5, 2026 | 528.00 | 547.00 | 528.00 | 543.00 | 543.00 | 6.26% | 1,520,700 |
| Mar 4, 2026 | 525.00 | 527.00 | 501.00 | 511.00 | 511.00 | -4.13% | 1,002,300 |
| Mar 3, 2026 | 534.00 | 542.00 | 529.00 | 533.00 | 533.00 | -0.19% | 738,600 |
| Mar 2, 2026 | 527.00 | 536.00 | 522.00 | 534.00 | 534.00 | -0.93% | 489,400 |