JTEKT Corporation 6473
TSE · Japan · Produzierendes Gewerbe
¥2.120,50-42,50 (-1,96 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.114,50 | -2,24 % | ¥2.130,50 | ¥2.147,00 | ¥2.112,00 | 355,20K |
| 2026-10-01 | ¥2.163,00 | +0,91 % | ¥2.155,00 | ¥2.172,00 | ¥2.110,00 | 1,28M |
| 2026-09-30 | ¥2.143,50 | +4,13 % | ¥2.078,00 | ¥2.159,50 | ¥2.076,50 | 1,60M |
| 2026-09-29 | ¥2.058,50 | -2,99 % | ¥2.055,00 | ¥2.078,00 | ¥2.035,50 | 830,20K |
| 2026-09-28 | ¥2.122,00 | -0,16 % | ¥2.140,00 | ¥2.153,50 | ¥2.119,00 | 1,29M |
| 2026-09-25 | ¥2.125,50 | +1,43 % | ¥2.103,50 | ¥2.125,50 | ¥2.085,00 | 884,50K |
| 2026-09-24 | ¥2.095,50 | +0,60 % | ¥2.075,00 | ¥2.114,50 | ¥2.065,00 | 1,09M |
| 2026-09-18 | ¥2.083,00 | +0,05 % | ¥2.098,00 | ¥2.103,50 | ¥2.074,00 | 1,73M |
| 2026-09-17 | ¥2.082,00 | +1,51 % | ¥2.083,00 | ¥2.092,00 | ¥2.057,50 | 767,60K |
| 2026-09-16 | ¥2.051,00 | +2,12 % | ¥2.006,00 | ¥2.056,50 | ¥2.006,00 | 1,43M |
| 2026-09-15 | ¥2.008,50 | +0,40 % | ¥1.999,00 | ¥2.032,00 | ¥1.989,00 | 897,00K |
| 2026-09-14 | ¥2.000,50 | -0,65 % | ¥1.980,00 | ¥2.010,00 | ¥1.971,00 | 1,05M |
| 2026-09-11 | ¥2.013,50 | +0,20 % | ¥1.959,50 | ¥2.024,50 | ¥1.948,00 | 1,43M |
| 2026-09-10 | ¥2.009,50 | -1,37 % | ¥2.025,00 | ¥2.026,00 | ¥1.988,50 | 1,47M |
| 2026-09-09 | ¥2.037,50 | +1,34 % | ¥1.990,00 | ¥2.058,50 | ¥1.981,50 | 1,62M |
| 2026-09-08 | ¥2.010,50 | -8,68 % | ¥2.175,00 | ¥2.178,50 | ¥2.010,50 | 1,99M |
| 2026-09-07 | ¥2.201,50 | +0,59 % | ¥2.218,00 | ¥2.243,50 | ¥2.201,50 | 715,20K |
| 2026-09-04 | ¥2.188,50 | -1,11 % | ¥2.200,50 | ¥2.211,00 | ¥2.158,00 | 1,22M |
| 2026-09-03 | ¥2.213,00 | +3,17 % | ¥2.155,50 | ¥2.230,50 | ¥2.125,00 | 1,47M |
| 2026-09-02 | ¥2.145,00 | -1,88 % | ¥2.153,50 | ¥2.180,00 | ¥2.111,00 | 2,03M |
| 2026-09-01 | ¥2.186,00 | +1,65 % | ¥2.133,50 | ¥2.189,50 | ¥2.129,00 | 1,14M |
| 2026-08-31 | ¥2.150,50 | +5,68 % | ¥2.059,50 | ¥2.158,50 | ¥2.041,00 | 2,14M |
| 2026-08-28 | ¥2.035,00 | -1,24 % | ¥2.061,00 | ¥2.070,50 | ¥2.034,00 | 798,00K |
| 2026-08-27 | ¥2.060,50 | +0,12 % | ¥2.075,00 | ¥2.083,00 | ¥2.035,00 | 853,60K |
| 2026-08-26 | ¥2.058,00 | +0,27 % | ¥2.065,50 | ¥2.088,50 | ¥2.054,50 | 855,40K |
| 2026-08-25 | ¥2.052,50 | -1,61 % | ¥2.081,00 | ¥2.081,00 | ¥2.031,50 | 1,09M |
| 2026-08-24 | ¥2.086,00 | +0,41 % | ¥2.087,50 | ¥2.097,50 | ¥2.069,00 | 838,70K |
| 2026-08-21 | ¥2.077,50 | -0,55 % | ¥2.060,00 | ¥2.083,00 | ¥2.055,00 | 713,10K |
| 2026-08-20 | ¥2.089,00 | +2,20 % | ¥2.076,00 | ¥2.090,00 | ¥2.047,00 | 950,00K |
| 2026-08-19 | ¥2.044,00 | -5,48 % | ¥2.126,00 | ¥2.140,00 | ¥2.039,50 | 1,27M |
| 2026-08-18 | ¥2.162,50 | +1,55 % | ¥2.191,00 | ¥2.236,00 | ¥2.146,00 | 1,39M |
| 2026-08-17 | ¥2.129,50 | -0,65 % | ¥2.173,50 | ¥2.178,50 | ¥2.129,50 | 695,70K |
| 2026-08-14 | ¥2.143,50 | +0,85 % | ¥2.165,00 | ¥2.165,00 | ¥2.122,00 | 1,01M |
| 2026-08-13 | ¥2.125,50 | +0,16 % | ¥2.126,00 | ¥2.148,50 | ¥2.113,50 | 897,20K |
| 2026-08-12 | ¥2.122,00 | +0,05 % | ¥2.159,00 | ¥2.165,50 | ¥2.105,00 | 628,70K |
| 2026-08-10 | ¥2.121,00 | -1,76 % | ¥2.165,00 | ¥2.169,50 | ¥2.114,50 | 834,20K |
| 2026-08-07 | ¥2.159,00 | -0,32 % | ¥2.134,50 | ¥2.167,50 | ¥2.127,00 | 923,00K |
| 2026-08-06 | ¥2.166,00 | +0,49 % | ¥2.156,00 | ¥2.199,50 | ¥2.143,00 | 932,20K |
| 2026-08-05 | ¥2.155,50 | +2,59 % | ¥2.171,50 | ¥2.174,00 | ¥2.140,00 | 1,11M |
| 2026-08-04 | ¥2.101,00 | -0,87 % | ¥2.120,50 | ¥2.147,00 | ¥2.085,50 | 1,44M |
| 2026-08-03 | ¥2.119,50 | -4,35 % | ¥2.210,00 | ¥2.235,00 | ¥2.088,00 | 2,07M |
| 2026-07-31 | ¥2.216,00 | +5,47 % | ¥2.122,00 | ¥2.264,50 | ¥2.094,00 | 2,61M |
| 2026-07-30 | ¥2.101,00 | +0,86 % | ¥2.092,00 | ¥2.158,00 | ¥2.080,50 | 1,70M |
| 2026-07-29 | ¥2.083,00 | +1,02 % | ¥2.096,50 | ¥2.096,50 | ¥2.027,50 | 1,67M |
| 2026-07-28 | ¥2.062,00 | -2,04 % | ¥2.103,50 | ¥2.114,50 | ¥2.045,00 | 1,19M |
| 2026-07-27 | ¥2.105,00 | +3,92 % | ¥2.050,00 | ¥2.105,00 | ¥2.035,00 | 1,28M |
| 2026-07-24 | ¥2.025,50 | -2,57 % | ¥2.024,00 | ¥2.043,50 | ¥2.010,00 | 967,20K |
| 2026-07-23 | ¥2.079,00 | +0,80 % | ¥2.054,50 | ¥2.088,50 | ¥2.053,00 | 539,90K |
| 2026-07-22 | ¥2.062,50 | +0,59 % | ¥2.065,50 | ¥2.099,00 | ¥2.056,00 | 680,00K |
| 2026-07-21 | ¥2.050,50 | +0,54 % | ¥2.062,50 | ¥2.073,50 | ¥2.029,50 | 1,00M |
| 2026-07-17 | ¥2.039,50 | -4,00 % | ¥2.089,50 | ¥2.108,00 | ¥1.984,00 | 1,34M |
| 2026-07-16 | ¥2.124,50 | +0,26 % | ¥2.104,00 | ¥2.146,00 | ¥2.104,00 | 922,90K |
| 2026-07-15 | ¥2.119,00 | +2,00 % | ¥2.076,00 | ¥2.119,00 | ¥2.063,00 | 1,37M |
| 2026-07-14 | ¥2.077,50 | +0,46 % | ¥2.068,00 | ¥2.092,50 | ¥2.035,50 | 1,22M |
| 2026-07-13 | ¥2.068,00 | -1,99 % | ¥2.150,00 | ¥2.150,00 | ¥2.050,50 | 1,08M |
| 2026-07-10 | ¥2.110,00 | +2,30 % | ¥2.112,50 | ¥2.127,00 | ¥2.095,00 | 1,30M |
| 2026-07-09 | ¥2.062,50 | -0,46 % | ¥2.056,00 | ¥2.083,00 | ¥2.038,00 | 1,06M |
| 2026-07-08 | ¥2.072,00 | -2,95 % | ¥2.123,50 | ¥2.133,50 | ¥2.060,50 | 1,15M |
| 2026-07-07 | ¥2.135,00 | -1,84 % | ¥2.164,00 | ¥2.195,00 | ¥2.135,00 | 1,43M |
| 2026-07-06 | ¥2.175,00 | +2,06 % | ¥2.136,50 | ¥2.196,00 | ¥2.130,00 | 1,04M |
| 2026-07-03 | ¥2.131,00 | +2,75 % | ¥2.086,00 | ¥2.140,00 | ¥2.050,50 | 1,18M |
| 2026-07-02 | ¥2.074,00 | +2,67 % | ¥2.020,00 | ¥2.105,50 | ¥1.995,00 | 1,56M |
| 2026-07-01 | ¥2.020,00 | +1,43 % | ¥2.025,50 | ¥2.045,50 | ¥2.010,00 | 1,20M |
| 2026-06-30 | ¥1.991,50 | -2,07 % | ¥2.048,00 | ¥2.050,00 | ¥1.953,50 | 1,93M |
| 2026-06-29 | ¥2.033,50 | +0,22 % | ¥2.038,00 | ¥2.060,00 | ¥1.989,50 | 2,56M |
| 2026-06-26 | ¥2.029,00 | -0,83 % | ¥2.068,00 | ¥2.082,00 | ¥2.015,50 | 1,10M |
| 2026-06-25 | ¥2.046,00 | +1,44 % | ¥2.055,00 | ¥2.065,50 | ¥2.007,50 | 972,40K |
| 2026-06-24 | ¥2.017,00 | -0,27 % | ¥2.007,00 | ¥2.041,50 | ¥1.984,00 | 898,10K |
| 2026-06-23 | ¥2.022,50 | -2,86 % | ¥2.115,00 | ¥2.117,50 | ¥2.022,50 | 1,19M |
| 2026-06-22 | ¥2.082,00 | +1,19 % | ¥2.019,00 | ¥2.096,00 | ¥2.013,50 | 1,02M |
| 2026-06-19 | ¥2.057,50 | -0,84 % | ¥2.104,50 | ¥2.111,50 | ¥2.046,00 | 1,51M |
| 2026-06-18 | ¥2.075,00 | +1,52 % | ¥2.025,00 | ¥2.091,50 | ¥2.013,50 | 1,09M |
| 2026-06-17 | ¥2.044,00 | -0,22 % | ¥2.045,00 | ¥2.072,00 | ¥2.017,00 | 1,27M |
| 2026-06-16 | ¥2.048,50 | -0,94 % | ¥2.066,50 | ¥2.076,00 | ¥2.042,50 | 1,25M |
| 2026-06-15 | ¥2.068,00 | +3,84 % | ¥2.021,50 | ¥2.089,50 | ¥2.016,00 | 1,58M |
| 2026-06-12 | ¥1.991,50 | +1,17 % | ¥2.008,50 | ¥2.031,00 | ¥1.964,00 | 1,80M |
| 2026-06-11 | ¥1.968,50 | -2,55 % | ¥1.942,00 | ¥1.976,50 | ¥1.911,00 | 1,97M |
| 2026-06-10 | ¥2.020,00 | -6,35 % | ¥2.057,00 | ¥2.093,50 | ¥2.011,50 | 3,11M |
| 2026-06-09 | ¥2.157,00 | +4,63 % | ¥2.111,50 | ¥2.175,00 | ¥2.098,50 | 1,77M |
| 2026-06-08 | ¥2.061,50 | -2,14 % | ¥2.056,50 | ¥2.089,00 | ¥2.025,00 | 1,82M |
| 2026-06-05 | ¥2.106,50 | +3,18 % | ¥2.070,00 | ¥2.106,50 | ¥2.049,50 | 1,42M |
| 2026-06-04 | ¥2.041,50 | -2,95 % | ¥2.090,00 | ¥2.090,00 | ¥2.033,50 | 846,20K |
| 2026-06-03 | ¥2.103,50 | +3,93 % | ¥2.074,00 | ¥2.130,00 | ¥2.049,00 | 1,41M |
| 2026-06-02 | ¥2.024,00 | -1,70 % | ¥2.033,50 | ¥2.045,00 | ¥1.974,50 | 996,70K |
| 2026-06-01 | ¥2.059,00 | -4,94 % | ¥2.129,50 | ¥2.149,50 | ¥2.027,00 | 1,85M |
| 2026-05-29 | ¥2.166,00 | +2,53 % | ¥2.127,50 | ¥2.183,50 | ¥2.119,50 | 2,06M |
| 2026-05-28 | ¥2.112,50 | +0,60 % | ¥2.137,00 | ¥2.140,50 | ¥2.072,50 | 1,38M |
| 2026-05-27 | ¥2.100,00 | +3,75 % | ¥2.040,00 | ¥2.138,00 | ¥2.026,00 | 2,19M |
| 2026-05-26 | ¥2.024,00 | +0,17 % | ¥2.030,00 | ¥2.036,00 | ¥1.985,50 | 1,04M |
| 2026-05-25 | ¥2.020,50 | +4,63 % | ¥1.971,00 | ¥2.023,50 | ¥1.968,50 | 1,05M |