J Trust Co., Ltd. 8508
TSE · Japan · Finance
¥772.00-19.00 (-2.40%)
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 | ¥772.00 | -2.40% | ¥781.00 | ¥785.00 | ¥768.00 | 524.10K |
| 2026-10-01 | ¥791.00 | -0.88% | ¥805.00 | ¥808.00 | ¥784.00 | 594.90K |
| 2026-09-30 | ¥798.00 | +1.53% | ¥791.00 | ¥802.00 | ¥780.00 | 487.00K |
| 2026-09-29 | ¥786.00 | -1.13% | ¥800.00 | ¥803.00 | ¥782.00 | 412.70K |
| 2026-09-28 | ¥795.00 | -2.81% | ¥821.00 | ¥834.00 | ¥794.00 | 720.40K |
| 2026-09-25 | ¥818.00 | +0.86% | ¥817.00 | ¥834.00 | ¥810.00 | 1.28M |
| 2026-09-24 | ¥811.00 | +5.19% | ¥772.00 | ¥813.00 | ¥771.00 | 1.59M |
| 2026-09-18 | ¥771.00 | -1.15% | ¥786.00 | ¥796.00 | ¥768.00 | 728.70K |
| 2026-09-17 | ¥780.00 | +2.90% | ¥766.00 | ¥787.00 | ¥765.00 | 662.00K |
| 2026-09-16 | ¥758.00 | +0.13% | ¥768.00 | ¥776.00 | ¥754.00 | 459.20K |
| 2026-09-15 | ¥757.00 | 0.00% | ¥761.00 | ¥768.00 | ¥754.00 | 505.60K |
| 2026-09-14 | ¥757.00 | -0.53% | ¥752.00 | ¥765.00 | ¥749.00 | 576.20K |
| 2026-09-11 | ¥761.00 | -0.65% | ¥751.00 | ¥767.00 | ¥742.00 | 878.20K |
| 2026-09-10 | ¥766.00 | +3.37% | ¥735.00 | ¥771.00 | ¥733.00 | 645.20K |
| 2026-09-09 | ¥741.00 | -1.46% | ¥746.00 | ¥751.00 | ¥732.00 | 724.40K |
| 2026-09-08 | ¥752.00 | -0.53% | ¥757.00 | ¥783.00 | ¥751.00 | 1.16M |
| 2026-09-07 | ¥756.00 | -2.70% | ¥772.00 | ¥777.00 | ¥750.00 | 1.27M |
| 2026-09-04 | ¥777.00 | +1.57% | ¥771.00 | ¥798.00 | ¥766.00 | 1.05M |
| 2026-09-03 | ¥765.00 | +1.59% | ¥763.00 | ¥791.00 | ¥757.00 | 1.87M |
| 2026-09-02 | ¥753.00 | -1.70% | ¥751.00 | ¥774.00 | ¥737.00 | 2.25M |
| 2026-09-01 | ¥766.00 | +9.12% | ¥714.00 | ¥775.00 | ¥712.00 | 5.08M |
| 2026-08-31 | ¥702.00 | -6.77% | ¥755.00 | ¥766.00 | ¥698.00 | 4.92M |
| 2026-08-28 | ¥753.00 | +0.94% | ¥740.00 | ¥761.00 | ¥735.00 | 2.74M |
| 2026-08-27 | ¥746.00 | -7.21% | ¥807.00 | ¥807.00 | ¥724.00 | 4.99M |
| 2026-08-26 | ¥804.00 | -2.43% | ¥839.00 | ¥839.00 | ¥795.00 | 1.90M |
| 2026-08-25 | ¥824.00 | -2.14% | ¥842.00 | ¥847.00 | ¥806.00 | 2.46M |
| 2026-08-24 | ¥842.00 | -3.00% | ¥869.00 | ¥870.00 | ¥828.00 | 2.31M |
| 2026-08-21 | ¥868.00 | -2.36% | ¥880.00 | ¥895.00 | ¥862.00 | 1.32M |
| 2026-08-20 | ¥889.00 | +1.14% | ¥875.00 | ¥892.00 | ¥848.00 | 1.35M |
| 2026-08-19 | ¥879.00 | -2.66% | ¥880.00 | ¥892.00 | ¥843.00 | 2.04M |
| 2026-08-18 | ¥903.00 | -1.31% | ¥921.00 | ¥954.00 | ¥897.00 | 3.30M |
| 2026-08-17 | ¥915.00 | +2.23% | ¥897.00 | ¥922.00 | ¥881.00 | 2.07M |
| 2026-08-14 | ¥895.00 | +10.63% | ¥821.00 | ¥902.00 | ¥820.00 | 2.88M |
| 2026-08-13 | ¥809.00 | 0.00% | ¥808.00 | ¥813.00 | ¥783.00 | 2.11M |
| 2026-08-12 | ¥809.00 | +0.75% | ¥804.00 | ¥821.00 | ¥795.00 | 1.98M |
| 2026-08-10 | ¥803.00 | -9.27% | ¥905.00 | ¥908.00 | ¥796.00 | 4.04M |
| 2026-08-07 | ¥885.00 | -0.11% | ¥871.00 | ¥885.00 | ¥868.00 | 819.90K |
| 2026-08-06 | ¥886.00 | +1.96% | ¥871.00 | ¥894.00 | ¥868.00 | 1.20M |
| 2026-08-05 | ¥869.00 | +0.12% | ¥863.00 | ¥892.00 | ¥854.00 | 1.29M |
| 2026-08-04 | ¥868.00 | +5.34% | ¥829.00 | ¥870.00 | ¥829.00 | 1.66M |
| 2026-08-03 | ¥824.00 | +0.86% | ¥820.00 | ¥829.00 | ¥801.00 | 706.10K |
| 2026-07-31 | ¥817.00 | +5.15% | ¥788.00 | ¥831.00 | ¥774.00 | 1.38M |
| 2026-07-30 | ¥777.00 | +1.30% | ¥776.00 | ¥783.00 | ¥764.00 | 868.40K |
| 2026-07-29 | ¥767.00 | -3.03% | ¥804.00 | ¥806.00 | ¥751.00 | 1.55M |
| 2026-07-28 | ¥791.00 | -4.58% | ¥829.00 | ¥830.00 | ¥784.00 | 915.80K |
| 2026-07-27 | ¥829.00 | -0.48% | ¥839.00 | ¥839.00 | ¥822.00 | 404.80K |
| 2026-07-24 | ¥833.00 | -0.36% | ¥828.00 | ¥835.00 | ¥814.00 | 512.30K |
| 2026-07-23 | ¥836.00 | -0.95% | ¥840.00 | ¥847.00 | ¥833.00 | 378.20K |
| 2026-07-22 | ¥844.00 | -1.29% | ¥850.00 | ¥867.00 | ¥839.00 | 504.80K |
| 2026-07-21 | ¥855.00 | +1.66% | ¥843.00 | ¥860.00 | ¥825.00 | 883.90K |
| 2026-07-17 | ¥841.00 | -1.87% | ¥855.00 | ¥871.00 | ¥825.00 | 1.18M |
| 2026-07-16 | ¥857.00 | -4.03% | ¥881.00 | ¥884.00 | ¥840.00 | 1.12M |
| 2026-07-15 | ¥893.00 | +3.84% | ¥860.00 | ¥904.00 | ¥850.00 | 1.73M |
| 2026-07-14 | ¥860.00 | +3.61% | ¥833.00 | ¥863.00 | ¥829.00 | 1.34M |
| 2026-07-13 | ¥830.00 | +0.97% | ¥828.00 | ¥851.00 | ¥825.00 | 982.00K |
| 2026-07-10 | ¥822.00 | +3.27% | ¥800.00 | ¥832.00 | ¥799.00 | 652.10K |
| 2026-07-09 | ¥796.00 | +1.27% | ¥783.00 | ¥799.00 | ¥783.00 | 467.80K |
| 2026-07-08 | ¥786.00 | -2.84% | ¥806.00 | ¥809.00 | ¥781.00 | 642.60K |
| 2026-07-07 | ¥809.00 | -0.12% | ¥815.00 | ¥827.00 | ¥804.00 | 418.80K |
| 2026-07-06 | ¥810.00 | -0.98% | ¥818.00 | ¥822.00 | ¥806.00 | 496.70K |
| 2026-07-03 | ¥818.00 | +1.74% | ¥803.00 | ¥827.00 | ¥803.00 | 481.50K |
| 2026-07-02 | ¥804.00 | -1.11% | ¥811.00 | ¥817.00 | ¥800.00 | 479.50K |
| 2026-07-01 | ¥813.00 | -0.37% | ¥815.00 | ¥824.00 | ¥805.00 | 546.50K |
| 2026-06-30 | ¥816.00 | -2.39% | ¥826.00 | ¥834.00 | ¥815.00 | 590.40K |
| 2026-06-29 | ¥836.00 | +3.59% | ¥805.00 | ¥840.00 | ¥798.00 | 1.39M |
| 2026-06-26 | ¥807.00 | +1.13% | ¥783.00 | ¥809.00 | ¥782.00 | 897.00K |
| 2026-06-25 | ¥798.00 | +3.50% | ¥773.00 | ¥803.00 | ¥759.00 | 1.03M |
| 2026-06-24 | ¥771.00 | -0.13% | ¥779.00 | ¥795.00 | ¥765.00 | 543.30K |
| 2026-06-23 | ¥772.00 | +0.78% | ¥775.00 | ¥781.00 | ¥762.00 | 419.90K |
| 2026-06-22 | ¥766.00 | +0.26% | ¥774.00 | ¥800.00 | ¥760.00 | 875.60K |
| 2026-06-19 | ¥764.00 | -2.18% | ¥789.00 | ¥789.00 | ¥762.00 | 1.27M |
| 2026-06-18 | ¥781.00 | +0.64% | ¥836.00 | ¥852.00 | ¥776.00 | 3.50M |
| 2026-06-17 | ¥776.00 | +1.57% | ¥777.00 | ¥791.00 | ¥762.00 | 942.30K |
| 2026-06-16 | ¥764.00 | +0.26% | ¥762.00 | ¥773.00 | ¥747.00 | 713.30K |
| 2026-06-15 | ¥762.00 | +6.57% | ¥730.00 | ¥763.00 | ¥715.00 | 988.10K |
| 2026-06-12 | ¥715.00 | +0.28% | ¥728.00 | ¥728.00 | ¥708.00 | 516.90K |
| 2026-06-11 | ¥713.00 | -3.78% | ¥732.00 | ¥743.00 | ¥708.00 | 715.30K |
| 2026-06-10 | ¥741.00 | +2.49% | ¥728.00 | ¥755.00 | ¥728.00 | 1.17M |
| 2026-06-09 | ¥723.00 | +0.84% | ¥721.00 | ¥731.00 | ¥712.00 | 610.70K |
| 2026-06-08 | ¥717.00 | -0.97% | ¥710.00 | ¥734.00 | ¥697.00 | 674.90K |
| 2026-06-05 | ¥724.00 | -0.55% | ¥735.00 | ¥741.00 | ¥713.00 | 561.10K |
| 2026-06-04 | ¥728.00 | -0.82% | ¥732.00 | ¥740.00 | ¥720.00 | 445.60K |
| 2026-06-03 | ¥734.00 | -0.14% | ¥750.00 | ¥755.00 | ¥720.00 | 883.70K |
| 2026-06-02 | ¥735.00 | -0.68% | ¥737.00 | ¥744.00 | ¥706.00 | 1.22M |
| 2026-06-01 | ¥740.00 | -2.76% | ¥771.00 | ¥774.00 | ¥736.00 | 837.40K |
| 2026-05-29 | ¥761.00 | -1.04% | ¥770.00 | ¥783.00 | ¥760.00 | 537.60K |
| 2026-05-28 | ¥769.00 | 0.00% | ¥772.00 | ¥779.00 | ¥753.00 | 890.80K |
| 2026-05-27 | ¥769.00 | -7.90% | ¥834.00 | ¥834.00 | ¥754.00 | 1.96M |
| 2026-05-26 | ¥835.00 | +1.83% | ¥825.00 | ¥844.00 | ¥802.00 | 1.49M |
| 2026-05-25 | ¥820.00 | +2.89% | ¥796.00 | ¥846.00 | ¥782.00 | 2.16M |