JTEKT Corporation 6473
TSE · Japan · Producer Manufacturing
¥2,163.00+19.50 (+0.91%)
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 | ¥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 |
| 2026-05-22 | ¥1,931.00 | +0.76% | ¥1,922.00 | ¥1,946.00 | ¥1,912.00 | 883.00K |