JTP Co., Ltd. 2488
TSE · Japan · Technology Services
¥1,387.00-20.00 (-1.42%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,387.00 | -1.42% | ¥1,413.00 | ¥1,413.00 | ¥1,384.00 | 8.00K |
| 2026-10-01 | ¥1,407.00 | -1.40% | ¥1,431.00 | ¥1,431.00 | ¥1,405.00 | 8.40K |
| 2026-09-30 | ¥1,427.00 | +0.85% | ¥1,413.00 | ¥1,430.00 | ¥1,408.00 | 6.10K |
| 2026-09-29 | ¥1,415.00 | -0.70% | ¥1,414.00 | ¥1,427.00 | ¥1,411.00 | 3.20K |
| 2026-09-28 | ¥1,425.00 | -0.84% | ¥1,467.00 | ¥1,467.00 | ¥1,425.00 | 12.50K |
| 2026-09-25 | ¥1,437.00 | -1.17% | ¥1,454.00 | ¥1,454.00 | ¥1,415.00 | 24.50K |
| 2026-09-24 | ¥1,454.00 | +0.83% | ¥1,435.00 | ¥1,466.00 | ¥1,435.00 | 25.10K |
| 2026-09-18 | ¥1,442.00 | +0.28% | ¥1,438.00 | ¥1,443.00 | ¥1,424.00 | 7.60K |
| 2026-09-17 | ¥1,438.00 | -0.14% | ¥1,444.00 | ¥1,447.00 | ¥1,433.00 | 5.60K |
| 2026-09-16 | ¥1,440.00 | 0.00% | ¥1,440.00 | ¥1,448.00 | ¥1,429.00 | 5.60K |
| 2026-09-15 | ¥1,440.00 | +0.98% | ¥1,410.00 | ¥1,440.00 | ¥1,410.00 | 8.50K |
| 2026-09-14 | ¥1,426.00 | +2.00% | ¥1,407.00 | ¥1,430.00 | ¥1,396.00 | 12.30K |
| 2026-09-11 | ¥1,398.00 | -1.55% | ¥1,402.00 | ¥1,421.00 | ¥1,395.00 | 28.00K |
| 2026-09-10 | ¥1,420.00 | +0.28% | ¥1,416.00 | ¥1,420.00 | ¥1,380.00 | 11.60K |
| 2026-09-09 | ¥1,416.00 | +0.43% | ¥1,411.00 | ¥1,416.00 | ¥1,382.00 | 10.00K |
| 2026-09-08 | ¥1,410.00 | -3.36% | ¥1,458.00 | ¥1,458.00 | ¥1,407.00 | 35.40K |
| 2026-09-07 | ¥1,459.00 | -0.14% | ¥1,474.00 | ¥1,474.00 | ¥1,448.00 | 4.60K |
| 2026-09-04 | ¥1,461.00 | +0.69% | ¥1,461.00 | ¥1,465.00 | ¥1,448.00 | 3.90K |
| 2026-09-03 | ¥1,451.00 | +0.62% | ¥1,436.00 | ¥1,454.00 | ¥1,435.00 | 5.50K |
| 2026-09-02 | ¥1,442.00 | -3.29% | ¥1,491.00 | ¥1,491.00 | ¥1,437.00 | 32.70K |
| 2026-09-01 | ¥1,491.00 | -0.60% | ¥1,499.00 | ¥1,499.00 | ¥1,469.00 | 8.00K |
| 2026-08-31 | ¥1,500.00 | -0.99% | ¥1,505.00 | ¥1,505.00 | ¥1,494.00 | 4.20K |
| 2026-08-28 | ¥1,515.00 | +2.50% | ¥1,466.00 | ¥1,527.00 | ¥1,466.00 | 42.60K |
| 2026-08-27 | ¥1,478.00 | +1.30% | ¥1,459.00 | ¥1,481.00 | ¥1,452.00 | 14.40K |
| 2026-08-26 | ¥1,459.00 | -0.88% | ¥1,472.00 | ¥1,479.00 | ¥1,459.00 | 6.30K |
| 2026-08-25 | ¥1,472.00 | +0.89% | ¥1,470.00 | ¥1,472.00 | ¥1,450.00 | 12.50K |
| 2026-08-24 | ¥1,459.00 | +0.55% | ¥1,461.00 | ¥1,467.00 | ¥1,454.00 | 12.80K |
| 2026-08-21 | ¥1,451.00 | -0.48% | ¥1,458.00 | ¥1,459.00 | ¥1,451.00 | 3.50K |
| 2026-08-20 | ¥1,458.00 | -0.07% | ¥1,474.00 | ¥1,474.00 | ¥1,455.00 | 3.70K |
| 2026-08-19 | ¥1,459.00 | -0.14% | ¥1,475.00 | ¥1,475.00 | ¥1,434.00 | 10.10K |
| 2026-08-18 | ¥1,461.00 | -0.61% | ¥1,479.00 | ¥1,484.00 | ¥1,455.00 | 23.50K |
| 2026-08-17 | ¥1,470.00 | 0.00% | ¥1,463.00 | ¥1,470.00 | ¥1,455.00 | 13.60K |
| 2026-08-14 | ¥1,470.00 | -0.34% | ¥1,468.00 | ¥1,488.00 | ¥1,460.00 | 12.20K |
| 2026-08-13 | ¥1,475.00 | +1.86% | ¥1,447.00 | ¥1,494.00 | ¥1,426.00 | 36.50K |
| 2026-08-12 | ¥1,448.00 | +4.85% | ¥1,393.00 | ¥1,470.00 | ¥1,393.00 | 41.20K |
| 2026-08-10 | ¥1,381.00 | +0.58% | ¥1,373.00 | ¥1,400.00 | ¥1,353.00 | 25.40K |
| 2026-08-07 | ¥1,373.00 | +0.15% | ¥1,371.00 | ¥1,374.00 | ¥1,351.00 | 5.30K |
| 2026-08-06 | ¥1,371.00 | -1.15% | ¥1,387.00 | ¥1,387.00 | ¥1,353.00 | 8.70K |
| 2026-08-05 | ¥1,387.00 | -0.14% | ¥1,389.00 | ¥1,409.00 | ¥1,387.00 | 8.90K |
| 2026-08-04 | ¥1,389.00 | -1.49% | ¥1,409.00 | ¥1,415.00 | ¥1,389.00 | 9.40K |
| 2026-08-03 | ¥1,410.00 | 0.00% | ¥1,410.00 | ¥1,410.00 | ¥1,375.00 | 11.20K |
| 2026-07-31 | ¥1,410.00 | +1.08% | ¥1,400.00 | ¥1,410.00 | ¥1,377.00 | 17.20K |
| 2026-07-30 | ¥1,395.00 | +0.65% | ¥1,397.00 | ¥1,397.00 | ¥1,362.00 | 20.30K |
| 2026-07-29 | ¥1,386.00 | +0.07% | ¥1,405.00 | ¥1,405.00 | ¥1,345.00 | 59.20K |
| 2026-07-28 | ¥1,385.00 | -3.48% | ¥1,422.00 | ¥1,422.00 | ¥1,370.00 | 46.00K |
| 2026-07-27 | ¥1,435.00 | +2.21% | ¥1,404.00 | ¥1,441.00 | ¥1,404.00 | 24.40K |
| 2026-07-24 | ¥1,404.00 | -0.43% | ¥1,411.00 | ¥1,411.00 | ¥1,385.00 | 15.40K |
| 2026-07-23 | ¥1,410.00 | +1.15% | ¥1,397.00 | ¥1,410.00 | ¥1,392.00 | 17.20K |
| 2026-07-22 | ¥1,394.00 | +0.65% | ¥1,397.00 | ¥1,397.00 | ¥1,380.00 | 12.40K |
| 2026-07-21 | ¥1,385.00 | +1.17% | ¥1,384.00 | ¥1,390.00 | ¥1,373.00 | 11.60K |
| 2026-07-17 | ¥1,369.00 | -1.01% | ¥1,387.00 | ¥1,387.00 | ¥1,341.00 | 16.30K |
| 2026-07-16 | ¥1,383.00 | +0.73% | ¥1,371.00 | ¥1,387.00 | ¥1,368.00 | 11.10K |
| 2026-07-15 | ¥1,373.00 | -0.29% | ¥1,375.00 | ¥1,388.00 | ¥1,359.00 | 17.50K |
| 2026-07-14 | ¥1,377.00 | +0.88% | ¥1,381.00 | ¥1,385.00 | ¥1,362.00 | 7.40K |
| 2026-07-13 | ¥1,365.00 | -1.16% | ¥1,387.00 | ¥1,399.00 | ¥1,365.00 | 19.70K |
| 2026-07-10 | ¥1,381.00 | +2.83% | ¥1,360.00 | ¥1,384.00 | ¥1,357.00 | 11.70K |
| 2026-07-09 | ¥1,343.00 | -1.03% | ¥1,387.00 | ¥1,389.00 | ¥1,334.00 | 30.90K |
| 2026-07-08 | ¥1,357.00 | +0.59% | ¥1,364.00 | ¥1,378.00 | ¥1,350.00 | 11.40K |
| 2026-07-07 | ¥1,349.00 | +0.67% | ¥1,344.00 | ¥1,372.00 | ¥1,344.00 | 12.50K |
| 2026-07-06 | ¥1,340.00 | +0.22% | ¥1,329.00 | ¥1,345.00 | ¥1,313.00 | 15.50K |
| 2026-07-03 | ¥1,337.00 | -0.22% | ¥1,300.00 | ¥1,338.00 | ¥1,300.00 | 16.90K |
| 2026-07-02 | ¥1,340.00 | +0.60% | ¥1,332.00 | ¥1,359.00 | ¥1,332.00 | 9.80K |
| 2026-07-01 | ¥1,332.00 | +1.83% | ¥1,308.00 | ¥1,333.00 | ¥1,304.00 | 19.50K |
| 2026-06-30 | ¥1,308.00 | -0.38% | ¥1,310.00 | ¥1,315.00 | ¥1,301.00 | 5.90K |
| 2026-06-29 | ¥1,313.00 | +1.55% | ¥1,322.00 | ¥1,325.00 | ¥1,304.00 | 7.40K |
| 2026-06-26 | ¥1,293.00 | -2.12% | ¥1,333.00 | ¥1,333.00 | ¥1,291.00 | 14.80K |
| 2026-06-25 | ¥1,321.00 | -0.53% | ¥1,411.00 | ¥1,411.00 | ¥1,316.00 | 31.10K |
| 2026-06-24 | ¥1,328.00 | -0.08% | ¥1,331.00 | ¥1,355.00 | ¥1,317.00 | 13.90K |
| 2026-06-23 | ¥1,329.00 | +0.23% | ¥1,322.00 | ¥1,333.00 | ¥1,310.00 | 11.00K |
| 2026-06-22 | ¥1,326.00 | +1.84% | ¥1,302.00 | ¥1,339.00 | ¥1,302.00 | 12.60K |
| 2026-06-19 | ¥1,302.00 | -0.99% | ¥1,322.00 | ¥1,322.00 | ¥1,293.00 | 12.80K |
| 2026-06-18 | ¥1,315.00 | +0.61% | ¥1,305.00 | ¥1,330.00 | ¥1,305.00 | 11.00K |
| 2026-06-17 | ¥1,307.00 | -0.23% | ¥1,310.00 | ¥1,339.00 | ¥1,307.00 | 12.40K |
| 2026-06-16 | ¥1,310.00 | -0.30% | ¥1,305.00 | ¥1,310.00 | ¥1,291.00 | 15.60K |
| 2026-06-15 | ¥1,314.00 | +0.61% | ¥1,332.00 | ¥1,332.00 | ¥1,309.00 | 12.80K |
| 2026-06-12 | ¥1,306.00 | +0.46% | ¥1,305.00 | ¥1,328.00 | ¥1,288.00 | 31.50K |
| 2026-06-11 | ¥1,300.00 | -1.74% | ¥1,312.00 | ¥1,312.00 | ¥1,288.00 | 46.90K |
| 2026-06-10 | ¥1,323.00 | +1.15% | ¥1,308.00 | ¥1,327.00 | ¥1,306.00 | 23.00K |
| 2026-06-09 | ¥1,308.00 | -1.28% | ¥1,342.00 | ¥1,342.00 | ¥1,308.00 | 30.00K |
| 2026-06-08 | ¥1,325.00 | -3.00% | ¥1,336.00 | ¥1,339.00 | ¥1,310.00 | 24.50K |
| 2026-06-05 | ¥1,366.00 | +2.25% | ¥1,333.00 | ¥1,378.00 | ¥1,333.00 | 15.00K |
| 2026-06-04 | ¥1,336.00 | -1.69% | ¥1,345.00 | ¥1,349.00 | ¥1,326.00 | 21.50K |
| 2026-06-03 | ¥1,359.00 | 0.00% | ¥1,363.00 | ¥1,368.00 | ¥1,333.00 | 33.90K |
| 2026-06-02 | ¥1,359.00 | -2.37% | ¥1,395.00 | ¥1,395.00 | ¥1,350.00 | 39.40K |
| 2026-06-01 | ¥1,392.00 | -0.57% | ¥1,385.00 | ¥1,419.00 | ¥1,382.00 | 22.90K |
| 2026-05-29 | ¥1,400.00 | -1.06% | ¥1,415.00 | ¥1,448.00 | ¥1,400.00 | 41.90K |
| 2026-05-28 | ¥1,415.00 | -0.49% | ¥1,424.00 | ¥1,446.00 | ¥1,389.00 | 30.90K |
| 2026-05-27 | ¥1,422.00 | -4.82% | ¥1,494.00 | ¥1,494.00 | ¥1,407.00 | 56.60K |
| 2026-05-26 | ¥1,494.00 | +5.51% | ¥1,546.00 | ¥1,549.00 | ¥1,450.00 | 176.50K |
| 2026-05-25 | ¥1,416.00 | +1.22% | ¥1,400.00 | ¥1,422.00 | ¥1,385.00 | 28.50K |