JTP Co.,Ltd. (TYO:2488)
Japan
· Delayed Price · Currency is JPY 1,205.00
+7.00 (0.58%)
At close: Mar 10, 2026
JTP Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,208.00 | 1,222.00 | 1,201.00 | 1,205.00 | 1,205.00 | 0.58% | 22,800 |
| Mar 9, 2026 | 1,185.00 | 1,205.00 | 1,169.00 | 1,198.00 | 1,198.00 | -1.88% | 52,000 |
| Mar 6, 2026 | 1,200.00 | 1,226.00 | 1,196.00 | 1,221.00 | 1,221.00 | 1.33% | 11,600 |
| Mar 5, 2026 | 1,200.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,205.00 | 2.99% | 32,900 |
| Mar 4, 2026 | 1,182.00 | 1,198.00 | 1,162.00 | 1,170.00 | 1,170.00 | -2.50% | 68,000 |
| Mar 3, 2026 | 1,227.00 | 1,227.00 | 1,197.00 | 1,200.00 | 1,200.00 | -1.80% | 35,000 |
| Mar 2, 2026 | 1,231.00 | 1,240.00 | 1,220.00 | 1,222.00 | 1,222.00 | -3.02% | 32,700 |
| Feb 27, 2026 | 1,248.00 | 1,268.00 | 1,248.00 | 1,260.00 | 1,260.00 | 1.29% | 36,500 |
| Feb 26, 2026 | 1,224.00 | 1,251.00 | 1,224.00 | 1,244.00 | 1,244.00 | 1.80% | 24,000 |
| Feb 25, 2026 | 1,210.00 | 1,236.00 | 1,208.00 | 1,222.00 | 1,222.00 | 1.41% | 29,100 |
| Feb 24, 2026 | 1,238.00 | 1,238.00 | 1,191.00 | 1,205.00 | 1,205.00 | -2.74% | 53,900 |
| Feb 20, 2026 | 1,236.00 | 1,239.00 | 1,222.00 | 1,239.00 | 1,239.00 | -0.08% | 17,700 |
| Feb 19, 2026 | 1,246.00 | 1,247.00 | 1,231.00 | 1,240.00 | 1,240.00 | -0.48% | 27,300 |
| Feb 18, 2026 | 1,244.00 | 1,261.00 | 1,235.00 | 1,246.00 | 1,246.00 | 0.16% | 27,900 |
| Feb 17, 2026 | 1,202.00 | 1,259.00 | 1,198.00 | 1,244.00 | 1,244.00 | 2.64% | 32,600 |
| Feb 16, 2026 | 1,239.00 | 1,239.00 | 1,199.00 | 1,212.00 | 1,212.00 | -2.49% | 88,400 |
| Feb 13, 2026 | 1,326.00 | 1,327.00 | 1,241.00 | 1,243.00 | 1,243.00 | -6.40% | 92,600 |
| Feb 12, 2026 | 1,350.00 | 1,360.00 | 1,313.00 | 1,328.00 | 1,328.00 | 3.99% | 121,500 |
| Feb 10, 2026 | 1,245.00 | 1,277.00 | 1,235.00 | 1,277.00 | 1,277.00 | 4.93% | 35,700 |
| Feb 9, 2026 | 1,242.00 | 1,242.00 | 1,197.00 | 1,217.00 | 1,217.00 | 1.42% | 50,700 |
| Feb 6, 2026 | 1,234.00 | 1,248.00 | 1,195.00 | 1,200.00 | 1,200.00 | -2.83% | 97,000 |
| Feb 5, 2026 | 1,220.00 | 1,253.00 | 1,219.00 | 1,235.00 | 1,235.00 | 0.16% | 40,800 |
| Feb 4, 2026 | 1,288.00 | 1,293.00 | 1,230.00 | 1,233.00 | 1,233.00 | -5.30% | 64,200 |
| Feb 3, 2026 | 1,266.00 | 1,302.00 | 1,256.00 | 1,302.00 | 1,302.00 | 2.52% | 48,600 |
| Feb 2, 2026 | 1,300.00 | 1,312.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.16% | 22,700 |
| Jan 30, 2026 | 1,314.00 | 1,321.00 | 1,292.00 | 1,298.00 | 1,298.00 | -1.22% | 14,900 |
| Jan 29, 2026 | 1,330.00 | 1,330.00 | 1,305.00 | 1,314.00 | 1,314.00 | -1.20% | 14,600 |
| Jan 28, 2026 | 1,336.00 | 1,336.00 | 1,322.00 | 1,330.00 | 1,330.00 | -1.12% | 14,900 |
| Jan 27, 2026 | 1,353.00 | 1,356.00 | 1,336.00 | 1,345.00 | 1,345.00 | -0.74% | 14,000 |
| Jan 26, 2026 | 1,379.00 | 1,380.00 | 1,354.00 | 1,355.00 | 1,355.00 | -1.67% | 12,700 |
| Jan 23, 2026 | 1,390.00 | 1,390.00 | 1,371.00 | 1,378.00 | 1,378.00 | 0.15% | 10,700 |
| Jan 22, 2026 | 1,366.00 | 1,380.00 | 1,366.00 | 1,376.00 | 1,376.00 | 0.81% | 10,500 |
| Jan 21, 2026 | 1,365.00 | 1,379.00 | 1,358.00 | 1,365.00 | 1,365.00 | -1.23% | 13,800 |
| Jan 20, 2026 | 1,390.00 | 1,391.00 | 1,376.00 | 1,382.00 | 1,382.00 | -0.79% | 13,100 |
| Jan 19, 2026 | 1,398.00 | 1,401.00 | 1,382.00 | 1,393.00 | 1,393.00 | -0.57% | 14,900 |
| Jan 16, 2026 | 1,423.00 | 1,427.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.99% | 16,500 |
| Jan 15, 2026 | 1,395.00 | 1,420.00 | 1,394.00 | 1,415.00 | 1,415.00 | 1.07% | 19,700 |
| Jan 14, 2026 | 1,397.00 | 1,410.00 | 1,394.00 | 1,400.00 | 1,400.00 | -0.14% | 10,600 |
| Jan 13, 2026 | 1,410.00 | 1,415.00 | 1,400.00 | 1,402.00 | 1,402.00 | 0.29% | 13,500 |
| Jan 9, 2026 | 1,401.00 | 1,410.00 | 1,396.00 | 1,398.00 | 1,398.00 | 0.14% | 7,100 |
| Jan 8, 2026 | 1,403.00 | 1,410.00 | 1,395.00 | 1,396.00 | 1,396.00 | -0.78% | 7,200 |
| Jan 7, 2026 | 1,403.00 | 1,420.00 | 1,399.00 | 1,407.00 | 1,407.00 | -0.57% | 10,300 |
| Jan 6, 2026 | 1,401.00 | 1,419.00 | 1,401.00 | 1,415.00 | 1,415.00 | 0.71% | 13,900 |
| Jan 5, 2026 | 1,422.00 | 1,428.00 | 1,404.00 | 1,405.00 | 1,405.00 | -1.20% | 17,700 |
| Dec 30, 2025 | 1,413.00 | 1,433.00 | 1,413.00 | 1,422.00 | 1,422.00 | 0.21% | 12,700 |
| Dec 29, 2025 | 1,435.00 | 1,435.00 | 1,413.00 | 1,419.00 | 1,419.00 | -0.84% | 17,400 |
| Dec 26, 2025 | 1,450.00 | 1,450.00 | 1,431.00 | 1,431.00 | 1,431.00 | -1.11% | 7,400 |
| Dec 25, 2025 | 1,440.00 | 1,460.00 | 1,435.00 | 1,447.00 | 1,447.00 | 0.84% | 15,700 |
| Dec 24, 2025 | 1,440.00 | 1,452.00 | 1,423.00 | 1,435.00 | 1,435.00 | -0.35% | 24,500 |
| Dec 23, 2025 | 1,417.00 | 1,455.00 | 1,417.00 | 1,440.00 | 1,440.00 | 2.71% | 66,600 |
| Dec 22, 2025 | 1,374.00 | 1,410.00 | 1,362.00 | 1,402.00 | 1,402.00 | 3.32% | 41,700 |
| Dec 19, 2025 | 1,356.00 | 1,360.00 | 1,347.00 | 1,357.00 | 1,357.00 | 0.07% | 21,800 |
| Dec 18, 2025 | 1,380.00 | 1,380.00 | 1,349.00 | 1,356.00 | 1,356.00 | -2.59% | 68,600 |
| Dec 17, 2025 | 1,411.00 | 1,415.00 | 1,382.00 | 1,392.00 | 1,392.00 | -1.83% | 37,400 |
| Dec 16, 2025 | 1,435.00 | 1,435.00 | 1,415.00 | 1,418.00 | 1,418.00 | -1.05% | 12,900 |
| Dec 15, 2025 | 1,415.00 | 1,434.00 | 1,405.00 | 1,433.00 | 1,433.00 | 0.84% | 21,700 |
| Dec 12, 2025 | 1,455.00 | 1,455.00 | 1,417.00 | 1,421.00 | 1,421.00 | -1.11% | 16,700 |
| Dec 11, 2025 | 1,456.00 | 1,460.00 | 1,431.00 | 1,437.00 | 1,437.00 | -0.96% | 8,600 |
| Dec 10, 2025 | 1,456.00 | 1,469.00 | 1,451.00 | 1,451.00 | 1,451.00 | 0.55% | 16,200 |
| Dec 9, 2025 | 1,435.00 | 1,446.00 | 1,425.00 | 1,443.00 | 1,443.00 | 0.07% | 28,600 |
| Dec 8, 2025 | 1,450.00 | 1,451.00 | 1,432.00 | 1,442.00 | 1,442.00 | 0.49% | 19,300 |
| Dec 5, 2025 | 1,460.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,435.00 | -1.71% | 14,500 |
| Dec 4, 2025 | 1,468.00 | 1,468.00 | 1,443.00 | 1,460.00 | 1,460.00 | -0.54% | 14,100 |
| Dec 3, 2025 | 1,427.00 | 1,468.00 | 1,423.00 | 1,468.00 | 1,468.00 | 2.87% | 29,100 |
| Dec 2, 2025 | 1,460.00 | 1,461.00 | 1,420.00 | 1,427.00 | 1,427.00 | -2.26% | 37,600 |
| Dec 1, 2025 | 1,479.00 | 1,488.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.88% | 35,000 |
| Nov 28, 2025 | 1,488.00 | 1,488.00 | 1,468.00 | 1,473.00 | 1,473.00 | -1.01% | 13,500 |
| Nov 27, 2025 | 1,464.00 | 1,499.00 | 1,451.00 | 1,488.00 | 1,488.00 | 2.27% | 66,700 |
| Nov 26, 2025 | 1,442.00 | 1,464.00 | 1,442.00 | 1,455.00 | 1,455.00 | 0.90% | 43,000 |
| Nov 25, 2025 | 1,475.00 | 1,475.00 | 1,437.00 | 1,442.00 | 1,442.00 | -2.10% | 25,100 |
| Nov 21, 2025 | 1,438.00 | 1,490.00 | 1,437.00 | 1,473.00 | 1,473.00 | 0.82% | 20,500 |
| Nov 20, 2025 | 1,448.00 | 1,468.00 | 1,418.00 | 1,461.00 | 1,461.00 | 2.38% | 62,000 |
| Nov 19, 2025 | 1,439.00 | 1,444.00 | 1,404.00 | 1,427.00 | 1,427.00 | -1.04% | 64,400 |
| Nov 18, 2025 | 1,473.00 | 1,473.00 | 1,424.00 | 1,442.00 | 1,442.00 | -2.96% | 58,000 |
| Nov 17, 2025 | 1,525.00 | 1,529.00 | 1,472.00 | 1,486.00 | 1,486.00 | 1.43% | 48,900 |
| Nov 14, 2025 | 1,504.00 | 1,520.00 | 1,455.00 | 1,465.00 | 1,465.00 | -4.50% | 72,400 |
| Nov 13, 2025 | 1,532.00 | 1,541.00 | 1,526.00 | 1,534.00 | 1,534.00 | 0.46% | 17,700 |
| Nov 12, 2025 | 1,529.00 | 1,548.00 | 1,511.00 | 1,527.00 | 1,527.00 | 0.59% | 45,500 |
| Nov 11, 2025 | 1,535.00 | 1,546.00 | 1,518.00 | 1,518.00 | 1,518.00 | -0.46% | 17,700 |
| Nov 10, 2025 | 1,565.00 | 1,565.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.91% | 14,900 |
| Nov 7, 2025 | 1,545.00 | 1,545.00 | 1,516.00 | 1,539.00 | 1,539.00 | -0.58% | 64,000 |
| Nov 6, 2025 | 1,563.00 | 1,573.00 | 1,535.00 | 1,548.00 | 1,548.00 | -0.19% | 22,100 |
| Nov 5, 2025 | 1,550.00 | 1,551.00 | 1,506.00 | 1,551.00 | 1,551.00 | 0.06% | 22,300 |
| Nov 4, 2025 | 1,528.00 | 1,556.00 | 1,515.00 | 1,550.00 | 1,550.00 | 1.44% | 29,500 |
| Oct 31, 2025 | 1,495.00 | 1,540.00 | 1,495.00 | 1,528.00 | 1,528.00 | 2.21% | 16,900 |
| Oct 30, 2025 | 1,509.00 | 1,511.00 | 1,494.00 | 1,495.00 | 1,495.00 | -0.07% | 9,700 |
| Oct 29, 2025 | 1,543.00 | 1,552.00 | 1,493.00 | 1,496.00 | 1,496.00 | -2.48% | 20,200 |
| Oct 28, 2025 | 1,543.00 | 1,570.00 | 1,534.00 | 1,534.00 | 1,534.00 | -1.29% | 19,800 |
| Oct 27, 2025 | 1,550.00 | 1,587.00 | 1,550.00 | 1,554.00 | 1,554.00 | 0.71% | 32,500 |
| Oct 24, 2025 | 1,568.00 | 1,568.00 | 1,538.00 | 1,543.00 | 1,543.00 | -0.84% | 13,300 |
| Oct 23, 2025 | 1,524.00 | 1,565.00 | 1,523.00 | 1,556.00 | 1,556.00 | 1.57% | 23,600 |
| Oct 22, 2025 | 1,524.00 | 1,540.00 | 1,524.00 | 1,532.00 | 1,532.00 | 0.52% | 10,700 |
| Oct 21, 2025 | 1,527.00 | 1,530.00 | 1,502.00 | 1,524.00 | 1,524.00 | 0.73% | 20,100 |
| Oct 20, 2025 | 1,475.00 | 1,530.00 | 1,475.00 | 1,513.00 | 1,513.00 | 2.72% | 33,900 |
| Oct 17, 2025 | 1,467.00 | 1,473.00 | 1,445.00 | 1,473.00 | 1,473.00 | 0.41% | 30,700 |
| Oct 16, 2025 | 1,473.00 | 1,486.00 | 1,455.00 | 1,467.00 | 1,467.00 | 0.34% | 17,100 |
| Oct 15, 2025 | 1,448.00 | 1,466.00 | 1,440.00 | 1,462.00 | 1,462.00 | 1.74% | 18,200 |
| Oct 14, 2025 | 1,469.00 | 1,485.00 | 1,431.00 | 1,437.00 | 1,437.00 | -4.14% | 46,300 |
| Oct 10, 2025 | 1,509.00 | 1,514.00 | 1,490.00 | 1,499.00 | 1,499.00 | -0.93% | 25,400 |
| Oct 9, 2025 | 1,505.00 | 1,552.00 | 1,505.00 | 1,513.00 | 1,513.00 | 0.53% | 33,700 |