J Trust Co., Ltd. (TYO:8508)
Japan · Delayed Price · Currency is JPY 561.00
+13.00 (2.37%)
Apr 2, 2026, 3:30 PM JST
J Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 537.00 | 543.00 | 532.00 | 539.00 | 539.00 | 0.37% | 676,700 |
| Feb 26, 2026 | 526.00 | 541.00 | 525.00 | 537.00 | 537.00 | 3.47% | 813,300 |
| Feb 25, 2026 | 518.00 | 525.00 | 512.00 | 519.00 | 519.00 | 1.37% | 609,000 |
| Feb 24, 2026 | 518.00 | 518.00 | 502.00 | 512.00 | 512.00 | -1.54% | 953,900 |
| Feb 20, 2026 | 530.00 | 531.00 | 515.00 | 520.00 | 520.00 | -2.80% | 742,700 |
| Feb 19, 2026 | 543.00 | 543.00 | 529.00 | 535.00 | 535.00 | -1.11% | 710,500 |
| Feb 18, 2026 | 540.00 | 548.00 | 532.00 | 541.00 | 541.00 | 1.69% | 1,122,700 |
| Feb 17, 2026 | 518.00 | 540.00 | 514.00 | 532.00 | 532.00 | 2.90% | 1,354,200 |
| Feb 16, 2026 | 520.00 | 525.00 | 503.00 | 517.00 | 517.00 | 8.61% | 2,279,200 |
| Feb 13, 2026 | 476.00 | 479.00 | 456.00 | 476.00 | 476.00 | -1.65% | 1,284,400 |
| Feb 12, 2026 | 482.00 | 487.00 | 480.00 | 484.00 | 484.00 | 0.41% | 386,400 |
| Feb 10, 2026 | 475.00 | 488.00 | 472.00 | 482.00 | 482.00 | 1.47% | 482,900 |
| Feb 9, 2026 | 475.00 | 477.00 | 469.00 | 475.00 | 475.00 | 1.50% | 444,500 |
| Feb 6, 2026 | 462.00 | 471.00 | 457.00 | 468.00 | 468.00 | -0.43% | 399,800 |
| Feb 5, 2026 | 478.00 | 480.00 | 463.00 | 470.00 | 470.00 | -1.88% | 497,500 |
| Feb 4, 2026 | 480.00 | 486.00 | 477.00 | 479.00 | 479.00 | -0.42% | 594,500 |
| Feb 3, 2026 | 480.00 | 484.00 | 474.00 | 481.00 | 481.00 | 1.05% | 317,000 |
| Feb 2, 2026 | 488.00 | 488.00 | 476.00 | 476.00 | 476.00 | -2.46% | 342,100 |
| Jan 30, 2026 | 483.00 | 488.00 | 482.00 | 488.00 | 488.00 | 1.04% | 163,900 |
| Jan 29, 2026 | 486.00 | 487.00 | 477.00 | 483.00 | 483.00 | -0.21% | 299,000 |
| Jan 28, 2026 | 485.00 | 488.00 | 482.00 | 484.00 | 484.00 | -1.22% | 274,500 |
| Jan 27, 2026 | 482.00 | 490.00 | 476.00 | 490.00 | 490.00 | 2.30% | 287,600 |
| Jan 26, 2026 | 486.00 | 486.00 | 477.00 | 479.00 | 479.00 | -3.23% | 513,200 |
| Jan 23, 2026 | 498.00 | 501.00 | 492.00 | 495.00 | 495.00 | -0.40% | 229,300 |
| Jan 22, 2026 | 490.00 | 498.00 | 487.00 | 497.00 | 497.00 | 2.26% | 373,700 |
| Jan 21, 2026 | 494.00 | 494.00 | 479.00 | 486.00 | 486.00 | -2.21% | 514,300 |
| Jan 20, 2026 | 503.00 | 503.00 | 495.00 | 497.00 | 497.00 | -0.80% | 344,900 |