J.E.T. Co.,LTD. 6228
TSE · Japan · Electronic Technology
¥720.00+16.00 (+2.27%)
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 | ¥720.00 | +2.27% | ¥711.00 | ¥767.00 | ¥699.00 | 165.90K |
| 2026-10-01 | ¥704.00 | -2.36% | ¥726.00 | ¥736.00 | ¥671.00 | 351.10K |
| 2026-09-30 | ¥721.00 | +16.10% | ¥611.00 | ¥721.00 | ¥603.00 | 237.00K |
| 2026-09-29 | ¥621.00 | +11.09% | ¥560.00 | ¥637.00 | ¥560.00 |
| 282.50K |
| 2026-09-28 | ¥559.00 | +3.52% | ¥599.00 | ¥599.00 | ¥559.00 | 88.50K |
| 2026-09-25 | ¥540.00 | 0.00% | ¥530.00 | ¥549.00 | ¥530.00 | 20.90K |
| 2026-09-24 | ¥540.00 | -0.18% | ¥551.00 | ¥553.00 | ¥535.00 | 30.10K |
| 2026-09-18 | ¥541.00 | +1.31% | ¥535.00 | ¥554.00 | ¥526.00 | 28.10K |
| 2026-09-17 | ¥534.00 | +2.10% | ¥521.00 | ¥551.00 | ¥521.00 | 42.10K |
| 2026-09-16 | ¥523.00 | +1.16% | ¥518.00 | ¥526.00 | ¥518.00 | 9.80K |
| 2026-09-15 | ¥517.00 | -0.77% | ¥517.00 | ¥526.00 | ¥517.00 | 7.30K |
| 2026-09-14 | ¥521.00 | -1.51% | ¥530.00 | ¥532.00 | ¥515.00 | 28.00K |
| 2026-09-11 | ¥529.00 | 0.00% | ¥529.00 | ¥539.00 | ¥512.00 | 51.00K |
| 2026-09-10 | ¥529.00 | +0.95% | ¥518.00 | ¥533.00 | ¥510.00 | 19.30K |
| 2026-09-09 | ¥524.00 | -1.69% | ¥539.00 | ¥545.00 | ¥521.00 | 37.60K |
| 2026-09-08 | ¥533.00 | -2.20% | ¥547.00 | ¥547.00 | ¥533.00 | 36.10K |
| 2026-09-07 | ¥545.00 | +2.44% | ¥530.00 | ¥546.00 | ¥530.00 | 38.50K |
| 2026-09-04 | ¥532.00 | -1.12% | ¥538.00 | ¥538.00 | ¥514.00 | 48.10K |
| 2026-09-03 | ¥538.00 | +6.53% | ¥503.00 | ¥550.00 | ¥500.00 | 175.00K |
| 2026-09-02 | ¥505.00 | +3.70% | ¥484.00 | ¥514.00 | ¥479.00 | 103.40K |
| 2026-09-01 | ¥487.00 | -0.41% | ¥487.00 | ¥495.00 | ¥484.00 | 56.10K |
| 2026-08-31 | ¥489.00 | -0.61% | ¥493.00 | ¥493.00 | ¥481.00 | 44.70K |
| 2026-08-28 | ¥492.00 | 0.00% | ¥493.00 | ¥504.00 | ¥492.00 | 42.40K |
| 2026-08-27 | ¥492.00 | -1.40% | ¥498.00 | ¥506.00 | ¥492.00 | 54.60K |
| 2026-08-26 | ¥499.00 | -0.80% | ¥499.00 | ¥505.00 | ¥494.00 | 20.90K |
| 2026-08-25 | ¥503.00 | -1.57% | ¥508.00 | ¥508.00 | ¥498.00 | 25.00K |
| 2026-08-24 | ¥511.00 | +2.82% | ¥514.00 | ¥515.00 | ¥500.00 | 23.30K |
| 2026-08-21 | ¥497.00 | +0.40% | ¥497.00 | ¥507.00 | ¥493.00 | 19.70K |
| 2026-08-20 | ¥495.00 | +1.43% | ¥491.00 | ¥497.00 | ¥485.00 | 51.30K |
| 2026-08-19 | ¥488.00 | -3.94% | ¥517.00 | ¥517.00 | ¥488.00 | 88.80K |
| 2026-08-18 | ¥508.00 | -1.74% | ¥520.00 | ¥525.00 | ¥503.00 | 31.30K |
| 2026-08-17 | ¥517.00 | +3.19% | ¥494.00 | ¥517.00 | ¥493.00 | 48.60K |
| 2026-08-14 | ¥501.00 | +0.20% | ¥505.00 | ¥518.00 | ¥499.00 | 37.30K |
| 2026-08-13 | ¥500.00 | +0.40% | ¥502.00 | ¥509.00 | ¥496.00 | 31.20K |
| 2026-08-12 | ¥498.00 | +0.20% | ¥500.00 | ¥506.00 | ¥491.00 | 29.40K |
| 2026-08-10 | ¥497.00 | -4.42% | ¥510.00 | ¥515.00 | ¥486.00 | 65.70K |
| 2026-08-07 | ¥520.00 | +0.58% | ¥511.00 | ¥522.00 | ¥506.00 | 13.80K |
| 2026-08-06 | ¥517.00 | -3.00% | ¥525.00 | ¥533.00 | ¥515.00 | 38.10K |
| 2026-08-05 | ¥533.00 | -2.38% | ¥564.00 | ¥575.00 | ¥525.00 | 75.10K |
| 2026-08-04 | ¥546.00 | -0.36% | ¥549.00 | ¥565.00 | ¥546.00 | 58.50K |
| 2026-08-03 | ¥548.00 | -3.01% | ¥562.00 | ¥562.00 | ¥544.00 | 58.90K |
| 2026-07-31 | ¥565.00 | +13.23% | ¥525.00 | ¥577.00 | ¥520.00 | 158.20K |
| 2026-07-30 | ¥499.00 | +3.31% | ¥479.00 | ¥504.00 | ¥479.00 | 61.60K |
| 2026-07-29 | ¥483.00 | -3.01% | ¥498.00 | ¥499.00 | ¥473.00 | 89.80K |
| 2026-07-28 | ¥498.00 | -7.26% | ¥527.00 | ¥527.00 | ¥491.00 | 88.20K |
| 2026-07-27 | ¥537.00 | +9.82% | ¥498.00 | ¥538.00 | ¥495.00 | 103.20K |
| 2026-07-24 | ¥489.00 | -1.21% | ¥495.00 | ¥495.00 | ¥484.00 | 40.50K |
| 2026-07-23 | ¥495.00 | 0.00% | ¥500.00 | ¥501.00 | ¥491.00 | 17.50K |
| 2026-07-22 | ¥495.00 | +0.61% | ¥493.00 | ¥506.00 | ¥489.00 | 27.50K |
| 2026-07-21 | ¥492.00 | +3.36% | ¥478.00 | ¥503.00 | ¥478.00 | 43.60K |
| 2026-07-17 | ¥476.00 | -5.93% | ¥496.00 | ¥496.00 | ¥473.00 | 80.80K |
| 2026-07-16 | ¥506.00 | -2.88% | ¥523.00 | ¥523.00 | ¥496.00 | 64.20K |
| 2026-07-15 | ¥521.00 | +0.97% | ¥517.00 | ¥521.00 | ¥511.00 | 30.40K |
| 2026-07-14 | ¥516.00 | +0.98% | ¥514.00 | ¥521.00 | ¥503.00 | 37.40K |
| 2026-07-13 | ¥511.00 | +1.39% | ¥504.00 | ¥523.00 | ¥503.00 | 62.00K |
| 2026-07-10 | ¥504.00 | +3.70% | ¥486.00 | ¥507.00 | ¥485.00 | 55.20K |
| 2026-07-09 | ¥486.00 | -3.57% | ¥505.00 | ¥507.00 | ¥483.00 | 94.20K |
| 2026-07-08 | ¥504.00 | -0.40% | ¥503.00 | ¥512.00 | ¥498.00 | 65.60K |
| 2026-07-07 | ¥506.00 | -2.88% | ¥521.00 | ¥526.00 | ¥503.00 | 46.20K |
| 2026-07-06 | ¥521.00 | -0.76% | ¥535.00 | ¥542.00 | ¥521.00 | 30.70K |
| 2026-07-03 | ¥525.00 | -1.87% | ¥535.00 | ¥535.00 | ¥515.00 | 44.10K |
| 2026-07-02 | ¥535.00 | -2.55% | ¥549.00 | ¥549.00 | ¥521.00 | 56.00K |
| 2026-07-01 | ¥549.00 | +3.00% | ¥531.00 | ¥554.00 | ¥530.00 | 45.50K |
| 2026-06-30 | ¥533.00 | +0.19% | ¥532.00 | ¥545.00 | ¥520.00 | 48.90K |
| 2026-06-29 | ¥532.00 | +3.91% | ¥522.00 | ¥564.00 | ¥501.00 | 84.10K |
| 2026-06-26 | ¥512.00 | -1.16% | ¥523.00 | ¥523.00 | ¥504.00 | 40.00K |
| 2026-06-25 | ¥518.00 | +2.37% | ¥526.00 | ¥542.00 | ¥518.00 | 58.10K |
| 2026-06-24 | ¥506.00 | -1.17% | ¥511.00 | ¥531.00 | ¥501.00 | 42.70K |
| 2026-06-23 | ¥512.00 | -2.29% | ¥525.00 | ¥554.00 | ¥511.00 | 131.70K |
| 2026-06-22 | ¥524.00 | -6.76% | ¥499.00 | ¥538.00 | ¥499.00 | 362.60K |
| 2026-06-19 | ¥562.00 | -20.96% | ¥725.00 | ¥749.00 | ¥561.00 | 366.40K |
| 2026-06-18 | ¥711.00 | -2.60% | ¥740.00 | ¥768.00 | ¥706.00 | 97.40K |
| 2026-06-17 | ¥730.00 | -6.65% | ¥758.00 | ¥760.00 | ¥723.00 | 82.90K |
| 2026-06-16 | ¥782.00 | -2.86% | ¥820.00 | ¥874.00 | ¥768.00 | 173.80K |
| 2026-06-15 | ¥805.00 | +2.81% | ¥790.00 | ¥862.00 | ¥784.00 | 282.10K |
| 2026-06-12 | ¥783.00 | +14.64% | ¥732.00 | ¥783.00 | ¥715.00 | 195.20K |
| 2026-06-11 | ¥683.00 | -3.80% | ¥665.00 | ¥695.00 | ¥642.00 | 80.80K |
| 2026-06-10 | ¥710.00 | -12.35% | ¥795.00 | ¥808.00 | ¥708.00 | 134.10K |
| 2026-06-09 | ¥810.00 | +13.45% | ¥744.00 | ¥830.00 | ¥719.00 | 234.20K |
| 2026-06-08 | ¥714.00 | -5.56% | ¥690.00 | ¥720.00 | ¥688.00 | 96.00K |
| 2026-06-05 | ¥756.00 | -1.82% | ¥767.00 | ¥787.00 | ¥738.00 | 160.10K |
| 2026-06-04 | ¥770.00 | +4.34% | ¥820.00 | ¥870.00 | ¥736.00 | 705.80K |
| 2026-06-03 | ¥738.00 | +15.67% | ¥648.00 | ¥738.00 | ¥648.00 | 62.50K |
| 2026-06-02 | ¥638.00 | -1.24% | ¥646.00 | ¥647.00 | ¥612.00 | 46.20K |
| 2026-06-01 | ¥646.00 | +6.43% | ¥608.00 | ¥670.00 | ¥608.00 | 162.20K |
| 2026-05-29 | ¥607.00 | +8.98% | ¥582.00 | ¥646.00 | ¥565.00 | 274.40K |
| 2026-05-28 | ¥557.00 | +2.58% | ¥545.00 | ¥565.00 | ¥543.00 | 32.80K |
| 2026-05-27 | ¥543.00 | -8.74% | ¥594.00 | ¥594.00 | ¥543.00 | 53.30K |
| 2026-05-26 | ¥595.00 | -0.34% | ¥613.00 | ¥615.00 | ¥569.00 | 54.90K |
| 2026-05-25 | ¥597.00 | +8.55% | ¥570.00 | ¥605.00 | ¥570.00 | 88.70K |