J Trust Co., Ltd. (TYO:8508)
Japan · Delayed Price · Currency is JPY 903.00
-12.00 (-1.31%)
Aug 18, 2026, 3:30 PM JST
J Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 921.00 | 930.00 | 912.00 | 927.00 | - | 1.31% | 519,600 |
| 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 |
| 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 |