Japan Engine Corp 6016
TSE · Japan · Producer Manufacturing
¥12,190.00+490.00 (+4.19%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥12,190.00 | +4.19% | ¥11,940.00 | ¥12,300.00 | ¥11,660.00 | 111.20K |
| 2026-09-30 | ¥11,700.00 | +1.04% | ¥11,680.00 | ¥11,800.00 | ¥11,420.00 | 80.90K |
| 2026-09-29 | ¥11,580.00 | -0.60% | ¥11,880.00 | ¥12,070.00 | ¥11,440.00 | 79.60K |
| 2026-09-28 | ¥11,650.00 | -3.48% | ¥12,070.00 | ¥12,130.00 | ¥11,640.00 | 96.50K |
| 2026-09-25 | ¥12,070.00 | +0.50% | ¥12,130.00 | ¥12,390.00 | ¥12,000.00 | 68.90K |
| 2026-09-24 | ¥12,010.00 | -4.00% | ¥12,590.00 | ¥12,590.00 | ¥12,010.00 | 90.60K |
| 2026-09-18 | ¥12,510.00 | +1.21% | ¥12,400.00 | ¥12,570.00 | ¥12,020.00 | 121.60K |
| 2026-09-17 | ¥12,360.00 | +8.52% | ¥11,560.00 | ¥12,380.00 | ¥11,560.00 | 252.90K |
| 2026-09-16 | ¥11,390.00 | -0.78% | ¥11,550.00 | ¥11,640.00 | ¥11,240.00 | 84.00K |
| 2026-09-15 | ¥11,480.00 | +1.59% | ¥11,300.00 | ¥11,630.00 | ¥10,980.00 | 162.40K |
| 2026-09-14 | ¥11,300.00 | +4.34% | ¥10,670.00 | ¥11,300.00 | ¥10,450.00 | 87.60K |
| 2026-09-11 | ¥10,830.00 | -3.04% | ¥10,660.00 | ¥11,260.00 | ¥10,600.00 | 108.80K |
| 2026-09-10 | ¥11,170.00 | -4.61% | ¥11,750.00 | ¥11,820.00 | ¥11,000.00 | 140.20K |
| 2026-09-09 | ¥11,710.00 | +2.54% | ¥11,400.00 | ¥11,900.00 | ¥11,350.00 | 125.40K |
| 2026-09-08 | ¥11,420.00 | +0.18% | ¥11,300.00 | ¥11,690.00 | ¥11,150.00 | 128.20K |
| 2026-09-07 | ¥11,400.00 | +1.42% | ¥11,240.00 | ¥11,470.00 | ¥11,070.00 | 78.60K |
| 2026-09-04 | ¥11,240.00 | +4.66% | ¥10,990.00 | ¥11,400.00 | ¥10,810.00 | 96.60K |
| 2026-09-03 | ¥10,740.00 | +1.51% | ¥10,660.00 | ¥11,010.00 | ¥10,590.00 | 98.40K |
| 2026-09-02 | ¥10,580.00 | -0.84% | ¥10,450.00 | ¥10,790.00 | ¥10,300.00 | 89.40K |
| 2026-09-01 | ¥10,670.00 | -7.38% | ¥11,350.00 | ¥11,380.00 | ¥10,450.00 | 191.80K |
| 2026-08-31 | ¥11,520.00 | +2.86% | ¥11,100.00 | ¥11,540.00 | ¥10,820.00 | 134.00K |
| 2026-08-28 | ¥11,200.00 | +2.28% | ¥10,950.00 | ¥11,400.00 | ¥10,920.00 | 202.40K |
| 2026-08-27 | ¥10,950.00 | +6.21% | ¥10,300.00 | ¥10,960.00 | ¥10,240.00 | 153.10K |
| 2026-08-26 | ¥10,310.00 | +0.78% | ¥10,360.00 | ¥10,500.00 | ¥10,120.00 | 94.00K |
| 2026-08-25 | ¥10,230.00 | +3.75% | ¥9,920.00 | ¥10,400.00 | ¥9,780.00 | 117.60K |
| 2026-08-24 | ¥9,860.00 | +2.28% | ¥9,490.00 | ¥10,040.00 | ¥9,250.00 | 162.50K |
| 2026-08-21 | ¥9,640.00 | -4.84% | ¥9,900.00 | ¥9,910.00 | ¥9,240.00 | 217.40K |
| 2026-08-20 | ¥10,130.00 | +4.11% | ¥10,240.00 | ¥10,740.00 | ¥9,920.00 | 147.40K |
| 2026-08-19 | ¥9,730.00 | -4.51% | ¥10,260.00 | ¥10,380.00 | ¥9,520.00 | 129.20K |
| 2026-08-18 | ¥10,190.00 | +2.41% | ¥10,030.00 | ¥10,490.00 | ¥10,010.00 | 120.50K |
| 2026-08-17 | ¥9,950.00 | +2.68% | ¥9,780.00 | ¥10,090.00 | ¥9,780.00 | 63.70K |
| 2026-08-14 | ¥9,690.00 | -1.32% | ¥9,850.00 | ¥9,990.00 | ¥9,610.00 | 103.60K |
| 2026-08-13 | ¥9,820.00 | +2.61% | ¥9,680.00 | ¥10,180.00 | ¥9,680.00 | 116.60K |
| 2026-08-12 | ¥9,570.00 | +4.02% | ¥9,160.00 | ¥9,680.00 | ¥9,150.00 | 72.10K |
| 2026-08-10 | ¥9,200.00 | -1.18% | ¥9,400.00 | ¥9,400.00 | ¥8,820.00 | 104.30K |
| 2026-08-07 | ¥9,310.00 | -5.19% | ¥9,670.00 | ¥10,120.00 | ¥9,030.00 | 208.50K |
| 2026-08-06 | ¥9,820.00 | -0.20% | ¥9,900.00 | ¥10,050.00 | ¥9,600.00 | 107.70K |
| 2026-08-05 | ¥9,840.00 | +3.14% | ¥9,690.00 | ¥9,900.00 | ¥9,450.00 | 107.50K |
| 2026-08-04 | ¥9,540.00 | +1.38% | ¥9,480.00 | ¥9,680.00 | ¥9,230.00 | 135.20K |
| 2026-08-03 | ¥9,410.00 | +0.75% | ¥9,400.00 | ¥9,590.00 | ¥8,860.00 | 122.20K |
| 2026-07-31 | ¥9,340.00 | +4.24% | ¥9,180.00 | ¥9,700.00 | ¥8,750.00 | 150.00K |
| 2026-07-30 | ¥8,960.00 | +3.82% | ¥8,640.00 | ¥9,100.00 | ¥8,540.00 | 101.50K |
| 2026-07-29 | ¥8,630.00 | -8.09% | ¥9,240.00 | ¥9,240.00 | ¥8,440.00 | 173.10K |
| 2026-07-28 | ¥9,390.00 | -3.10% | ¥9,840.00 | ¥9,850.00 | ¥9,270.00 | 178.20K |
| 2026-07-27 | ¥9,690.00 | +3.53% | ¥9,500.00 | ¥9,930.00 | ¥9,230.00 | 208.00K |
| 2026-07-24 | ¥9,360.00 | +4.70% | ¥8,950.00 | ¥9,490.00 | ¥8,950.00 | 161.40K |
| 2026-07-23 | ¥8,940.00 | -1.97% | ¥9,130.00 | ¥9,420.00 | ¥8,800.00 | 111.80K |
| 2026-07-22 | ¥9,120.00 | +5.43% | ¥8,930.00 | ¥9,420.00 | ¥8,920.00 | 171.20K |
| 2026-07-21 | ¥8,650.00 | +0.58% | ¥8,750.00 | ¥8,830.00 | ¥8,310.00 | 117.10K |
| 2026-07-17 | ¥8,600.00 | -1.04% | ¥8,540.00 | ¥8,690.00 | ¥8,210.00 | 165.20K |
| 2026-07-16 | ¥8,690.00 | -2.03% | ¥8,880.00 | ¥8,990.00 | ¥8,620.00 | 117.30K |
| 2026-07-15 | ¥8,870.00 | +5.97% | ¥8,590.00 | ¥8,940.00 | ¥8,450.00 | 91.00K |
| 2026-07-14 | ¥8,370.00 | +3.21% | ¥8,100.00 | ¥8,390.00 | ¥7,940.00 | 70.90K |
| 2026-07-13 | ¥8,110.00 | +1.63% | ¥8,130.00 | ¥8,420.00 | ¥8,070.00 | 89.60K |
| 2026-07-10 | ¥7,980.00 | +0.50% | ¥8,000.00 | ¥8,220.00 | ¥7,980.00 | 61.10K |
| 2026-07-09 | ¥7,940.00 | -5.59% | ¥8,370.00 | ¥8,410.00 | ¥7,920.00 | 100.80K |
| 2026-07-08 | ¥8,410.00 | -4.76% | ¥8,680.00 | ¥9,140.00 | ¥8,310.00 | 133.50K |
| 2026-07-07 | ¥8,830.00 | -3.92% | ¥9,280.00 | ¥9,740.00 | ¥8,600.00 | 314.30K |
| 2026-07-06 | ¥9,190.00 | +10.86% | ¥8,550.00 | ¥9,260.00 | ¥8,550.00 | 247.10K |
| 2026-07-03 | ¥8,290.00 | +6.56% | ¥7,930.00 | ¥8,290.00 | ¥7,850.00 | 115.80K |
| 2026-07-02 | ¥7,780.00 | +0.65% | ¥7,730.00 | ¥8,120.00 | ¥7,690.00 | 88.20K |
| 2026-07-01 | ¥7,730.00 | -0.90% | ¥7,800.00 | ¥7,960.00 | ¥7,680.00 | 47.10K |
| 2026-06-30 | ¥7,800.00 | 0.00% | ¥7,890.00 | ¥7,910.00 | ¥7,630.00 | 42.60K |
| 2026-06-29 | ¥7,800.00 | -5.57% | ¥8,260.00 | ¥8,410.00 | ¥7,680.00 | 66.10K |
| 2026-06-26 | ¥8,260.00 | -2.82% | ¥8,370.00 | ¥8,490.00 | ¥8,130.00 | 54.10K |
| 2026-06-25 | ¥8,500.00 | +1.80% | ¥8,560.00 | ¥8,620.00 | ¥8,280.00 | 69.70K |
| 2026-06-24 | ¥8,350.00 | -0.83% | ¥8,400.00 | ¥8,710.00 | ¥8,250.00 | 57.10K |
| 2026-06-23 | ¥8,420.00 | -2.55% | ¥8,750.00 | ¥9,090.00 | ¥8,390.00 | 134.00K |
| 2026-06-22 | ¥8,640.00 | +0.12% | ¥8,640.00 | ¥8,850.00 | ¥8,470.00 | 61.50K |
| 2026-06-19 | ¥8,630.00 | -3.14% | ¥8,960.00 | ¥9,080.00 | ¥8,530.00 | 80.30K |
| 2026-06-18 | ¥8,910.00 | +3.36% | ¥8,600.00 | ¥9,020.00 | ¥8,540.00 | 95.60K |
| 2026-06-17 | ¥8,620.00 | +3.86% | ¥8,150.00 | ¥8,970.00 | ¥8,150.00 | 93.50K |
| 2026-06-16 | ¥8,300.00 | -0.84% | ¥8,660.00 | ¥8,670.00 | ¥8,250.00 | 94.20K |
| 2026-06-15 | ¥8,370.00 | +7.58% | ¥8,230.00 | ¥8,490.00 | ¥8,100.00 | 108.30K |
| 2026-06-12 | ¥7,780.00 | +4.57% | ¥7,470.00 | ¥7,790.00 | ¥7,460.00 | 81.80K |
| 2026-06-11 | ¥7,440.00 | +1.92% | ¥7,190.00 | ¥7,470.00 | ¥6,910.00 | 129.40K |
| 2026-06-10 | ¥7,300.00 | -2.28% | ¥7,410.00 | ¥7,580.00 | ¥7,270.00 | 98.50K |
| 2026-06-09 | ¥7,470.00 | -4.84% | ¥7,910.00 | ¥7,990.00 | ¥7,440.00 | 114.00K |
| 2026-06-08 | ¥7,850.00 | -4.03% | ¥7,760.00 | ¥7,910.00 | ¥7,540.00 | 125.10K |
| 2026-06-05 | ¥8,180.00 | +3.94% | ¥8,000.00 | ¥8,420.00 | ¥7,980.00 | 86.60K |
| 2026-06-04 | ¥7,870.00 | -1.50% | ¥7,840.00 | ¥8,100.00 | ¥7,780.00 | 70.10K |
| 2026-06-03 | ¥7,990.00 | -0.25% | ¥7,920.00 | ¥8,210.00 | ¥7,800.00 | 111.70K |
| 2026-06-02 | ¥8,010.00 | -4.42% | ¥7,780.00 | ¥8,140.00 | ¥7,720.00 | 177.00K |
| 2026-06-01 | ¥8,380.00 | -2.67% | ¥8,680.00 | ¥8,840.00 | ¥8,230.00 | 123.20K |
| 2026-05-29 | ¥8,610.00 | -0.58% | ¥8,670.00 | ¥8,750.00 | ¥8,490.00 | 100.20K |
| 2026-05-28 | ¥8,660.00 | -5.15% | ¥9,060.00 | ¥9,300.00 | ¥8,470.00 | 150.90K |
| 2026-05-27 | ¥9,130.00 | -3.49% | ¥9,500.00 | ¥9,640.00 | ¥9,030.00 | 115.20K |
| 2026-05-26 | ¥9,460.00 | +1.07% | ¥9,300.00 | ¥9,990.00 | ¥9,040.00 | 198.50K |
| 2026-05-25 | ¥9,360.00 | +0.86% | ¥9,380.00 | ¥9,610.00 | ¥9,260.00 | 107.70K |
| 2026-05-22 | ¥9,280.00 | +4.27% | ¥8,990.00 | ¥9,460.00 | ¥8,860.00 | 137.80K |