Skip to main content
JTEKT Corporation (FRA:6JK)
Germany flag Germany · Delayed Price · Currency is EUR
9.20
-0.15 (-1.60%)
Last updated: Dec 5, 2025, 8:03 AM CET

JTEKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.359.359.359.359.351.63%-
Dec 3, 20259.259.259.209.209.20-1.08%500
Dec 2, 20259.309.309.309.309.30-0.53%-
Dec 1, 20259.359.359.359.359.350.54%-
Nov 28, 20259.309.309.309.309.301.64%-
Nov 27, 20259.159.159.159.159.15-1.61%-
Nov 26, 20259.059.309.059.309.305.08%245
Nov 25, 20258.858.858.858.858.854.12%-
Nov 24, 20258.508.508.508.508.50-0.58%-
Nov 21, 20258.558.558.558.558.55-1.16%-
Nov 20, 20258.658.658.658.658.651.17%-
Nov 19, 20258.558.558.558.558.55--
Nov 18, 20258.558.558.558.558.55-3.39%-
Nov 17, 20258.858.858.858.858.85--
Nov 14, 20258.858.858.858.858.85-0.56%-
Nov 13, 20258.908.908.908.908.90--
Nov 12, 20258.908.908.908.908.90--
Nov 11, 20258.908.908.908.908.90-1.11%-
Nov 10, 20259.009.009.009.009.00-1.10%-
Nov 7, 20259.109.109.109.109.10--
Nov 6, 20259.109.109.109.109.102.25%-
Nov 5, 20258.908.908.908.908.90-1.11%7
Nov 4, 20259.009.009.009.009.006.51%-
Nov 3, 20258.458.458.458.458.45-1.17%-
Oct 31, 20258.558.558.558.558.550.59%-
Oct 30, 20258.508.508.508.508.500.59%-
Oct 29, 20258.458.458.458.458.45-0.59%-
Oct 28, 20258.508.508.508.508.50-2.30%-
Oct 27, 20258.708.708.708.708.702.35%-
Oct 24, 20258.508.508.508.508.501.80%-
Oct 23, 20258.358.358.358.358.35-0.60%-
Oct 22, 20258.408.408.408.408.401.20%-
Oct 21, 20258.308.308.308.308.301.84%-
Oct 20, 20258.158.158.158.158.151.88%-
Oct 17, 20258.008.008.008.008.00-0.62%-
Oct 16, 20258.058.058.058.058.05--
Oct 15, 20258.058.058.058.058.052.55%-
Oct 14, 20257.857.857.857.857.850.64%-
Oct 13, 20257.807.807.807.807.80-3.70%-
Oct 10, 20258.108.108.108.108.10-1.82%-
Oct 9, 20258.258.258.258.258.250.61%-
Oct 8, 20258.208.208.208.208.20-2.38%-
Oct 7, 20258.408.408.408.408.400.60%-
Oct 6, 20258.358.358.358.358.35-0.60%-
Oct 3, 20258.408.408.408.408.400.60%-
Oct 2, 20258.358.358.358.358.351.83%-
Oct 1, 20258.208.208.208.208.20-1.80%-
Sep 30, 20258.358.358.358.358.35-0.60%-
Sep 29, 20258.408.408.408.408.40-2.89%-
Sep 26, 20258.658.658.658.658.48--
Sep 25, 20258.658.658.658.658.48--
Sep 24, 20258.658.658.658.658.48-0.57%-
Sep 23, 20258.708.708.708.708.53--
Sep 22, 20258.708.708.708.708.530.58%-
Sep 19, 20258.658.658.658.658.48-1.14%-
Sep 18, 20258.758.758.758.758.580.57%-
Sep 17, 20258.708.708.708.708.53-0.57%-
Sep 16, 20258.758.758.758.758.581.16%400
Sep 15, 20258.658.658.658.658.48--
Sep 12, 20258.658.658.658.658.48-1.14%-
Sep 11, 20258.758.758.758.758.58--
Sep 10, 20258.758.758.758.758.580.57%-
Sep 9, 20258.708.708.708.708.53--
Sep 8, 20258.708.708.708.708.530.58%-
Sep 5, 20258.658.658.658.658.482.37%-
Sep 4, 20258.458.458.458.458.280.60%-
Sep 3, 20258.408.408.408.408.231.82%-
Sep 2, 20258.258.258.258.258.090.61%-
Sep 1, 20258.208.208.208.208.04-2.38%-
Aug 29, 20258.408.408.408.408.231.20%-
Aug 28, 20258.308.308.308.308.141.84%-
Aug 27, 20258.158.158.158.157.99--
Aug 26, 20258.158.158.158.157.99-1.21%-
Aug 25, 20258.258.258.258.258.090.61%-
Aug 22, 20258.208.208.208.208.040.61%-
Aug 21, 20258.158.158.158.157.990.62%-
Aug 20, 20258.108.108.108.107.94-0.61%-
Aug 19, 20258.158.158.158.157.991.24%-
Aug 18, 20258.058.058.058.057.890.63%-
Aug 15, 20258.008.008.008.007.841.27%-
Aug 14, 20257.907.907.907.907.74-1.25%-
Aug 13, 20258.008.008.008.007.84--
Aug 12, 20257.958.007.958.007.840.63%8
Aug 11, 20257.957.957.957.957.79--
Aug 8, 20257.957.957.957.957.793.25%-
Aug 7, 20257.707.707.707.707.55-0.65%-
Aug 6, 20257.757.757.757.757.60--
Aug 5, 20257.757.757.757.757.601.97%-
Aug 4, 20257.607.607.607.607.451.33%-
Aug 1, 20257.507.507.507.507.351.35%-
Jul 31, 20257.407.407.407.407.25--
Jul 30, 20257.407.407.407.407.251.37%-
Jul 29, 20257.307.307.307.307.16-0.68%-
Jul 28, 20257.357.357.357.357.20--
Jul 25, 20257.357.357.357.357.20-2.65%-
Jul 24, 20257.557.557.557.557.401.34%-
Jul 23, 20257.457.457.457.457.306.43%-
Jul 22, 20257.007.007.007.006.86-1.41%-
Jul 21, 20257.107.107.107.106.96--
Jul 18, 20257.107.107.107.106.96-0.70%-