JTP Co.,Ltd. (TYO:2488)
Japan
· Delayed Price · Currency is JPY 1,247.00
+1.00 (0.08%)
Apr 30, 2026, 11:30 AM JST
JTP Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,223.00 | 1,257.00 | 1,223.00 | 1,246.00 | 1,246.00 | 2.05% | 32,000 |
| Apr 27, 2026 | 1,217.00 | 1,237.00 | 1,217.00 | 1,221.00 | 1,221.00 | 0.41% | 11,100 |
| Apr 24, 2026 | 1,233.00 | 1,249.00 | 1,216.00 | 1,216.00 | 1,216.00 | -1.46% | 19,600 |
| Apr 23, 2026 | 1,254.00 | 1,254.00 | 1,225.00 | 1,234.00 | 1,234.00 | -0.64% | 13,100 |
| Apr 22, 2026 | 1,251.00 | 1,265.00 | 1,242.00 | 1,242.00 | 1,242.00 | -1.74% | 14,100 |
| Apr 21, 2026 | 1,227.00 | 1,272.00 | 1,227.00 | 1,264.00 | 1,264.00 | 3.27% | 36,200 |
| Apr 20, 2026 | 1,255.00 | 1,255.00 | 1,224.00 | 1,224.00 | 1,224.00 | -1.29% | 9,700 |
| Apr 17, 2026 | 1,229.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,240.00 | 1.56% | 17,900 |
| Apr 16, 2026 | 1,223.00 | 1,230.00 | 1,214.00 | 1,221.00 | 1,221.00 | 0.66% | 10,300 |
| Apr 15, 2026 | 1,204.00 | 1,226.00 | 1,204.00 | 1,213.00 | 1,213.00 | 0.75% | 12,200 |
| Apr 14, 2026 | 1,214.00 | 1,214.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.17% | 12,400 |
| Apr 13, 2026 | 1,176.00 | 1,206.00 | 1,176.00 | 1,206.00 | 1,206.00 | 1.26% | 12,200 |
| Apr 10, 2026 | 1,201.00 | 1,201.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.83% | 14,300 |
| Apr 9, 2026 | 1,216.00 | 1,216.00 | 1,196.00 | 1,201.00 | 1,201.00 | -0.91% | 16,500 |
| Apr 8, 2026 | 1,220.00 | 1,221.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.50% | 15,400 |
| Apr 7, 2026 | 1,219.00 | 1,234.00 | 1,204.00 | 1,206.00 | 1,206.00 | -0.41% | 18,800 |
| Apr 6, 2026 | 1,191.00 | 1,214.00 | 1,174.00 | 1,211.00 | 1,211.00 | 1.68% | 28,600 |
| Apr 3, 2026 | 1,189.00 | 1,205.00 | 1,189.00 | 1,191.00 | 1,191.00 | 0.25% | 16,500 |
| Apr 2, 2026 | 1,204.00 | 1,211.00 | 1,182.00 | 1,188.00 | 1,188.00 | -1.25% | 23,600 |
| Apr 1, 2026 | 1,167.00 | 1,203.00 | 1,166.00 | 1,203.00 | 1,203.00 | 3.71% | 24,800 |
| Mar 31, 2026 | 1,138.00 | 1,173.00 | 1,135.00 | 1,160.00 | 1,160.00 | 1.93% | 33,300 |
| Mar 30, 2026 | 1,140.00 | 1,147.00 | 1,117.00 | 1,138.00 | 1,138.00 | -4.37% | 29,500 |
| Mar 27, 2026 | 1,185.00 | 1,190.00 | 1,164.00 | 1,190.00 | 1,158.00 | 0.42% | 22,400 |
| Mar 26, 2026 | 1,175.00 | 1,185.00 | 1,150.00 | 1,185.00 | 1,153.13 | 0.25% | 93,700 |
| Mar 25, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,182.00 | 1,150.22 | 0.17% | 25,800 |
| Mar 24, 2026 | 1,179.00 | 1,189.00 | 1,170.00 | 1,180.00 | 1,148.27 | 2.61% | 38,400 |
| Mar 23, 2026 | 1,162.00 | 1,169.00 | 1,147.00 | 1,150.00 | 1,119.08 | -2.13% | 51,900 |
| Mar 19, 2026 | 1,199.00 | 1,203.00 | 1,175.00 | 1,175.00 | 1,143.40 | -2.41% | 43,000 |
| Mar 18, 2026 | 1,207.00 | 1,212.00 | 1,202.00 | 1,204.00 | 1,171.62 | 0.33% | 15,000 |
| Mar 17, 2026 | 1,207.00 | 1,207.00 | 1,196.00 | 1,200.00 | 1,167.73 | 0.17% | 13,900 |
| Mar 16, 2026 | 1,192.00 | 1,210.00 | 1,192.00 | 1,198.00 | 1,165.78 | - | 23,900 |
| Mar 13, 2026 | 1,199.00 | 1,203.00 | 1,195.00 | 1,198.00 | 1,165.78 | -0.42% | 13,900 |
| Mar 12, 2026 | 1,218.00 | 1,218.00 | 1,200.00 | 1,203.00 | 1,170.65 | -1.23% | 20,300 |
| Mar 11, 2026 | 1,209.00 | 1,226.00 | 1,209.00 | 1,218.00 | 1,185.25 | 1.08% | 14,900 |
| Mar 10, 2026 | 1,208.00 | 1,222.00 | 1,201.00 | 1,205.00 | 1,172.60 | 0.58% | 22,800 |
| Mar 9, 2026 | 1,185.00 | 1,205.00 | 1,169.00 | 1,198.00 | 1,165.78 | -1.88% | 52,000 |
| Mar 6, 2026 | 1,200.00 | 1,226.00 | 1,196.00 | 1,221.00 | 1,188.17 | 1.33% | 11,600 |
| Mar 5, 2026 | 1,200.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,172.60 | 2.99% | 32,900 |
| Mar 4, 2026 | 1,182.00 | 1,198.00 | 1,162.00 | 1,170.00 | 1,138.54 | -2.50% | 68,000 |
| Mar 3, 2026 | 1,227.00 | 1,227.00 | 1,197.00 | 1,200.00 | 1,167.73 | -1.80% | 35,000 |
| Mar 2, 2026 | 1,231.00 | 1,240.00 | 1,220.00 | 1,222.00 | 1,189.14 | -3.02% | 32,700 |
| Feb 27, 2026 | 1,248.00 | 1,268.00 | 1,248.00 | 1,260.00 | 1,226.12 | 1.29% | 36,500 |
| Feb 26, 2026 | 1,224.00 | 1,251.00 | 1,224.00 | 1,244.00 | 1,210.55 | 1.80% | 24,000 |
| Feb 25, 2026 | 1,210.00 | 1,236.00 | 1,208.00 | 1,222.00 | 1,189.14 | 1.41% | 29,100 |
| Feb 24, 2026 | 1,238.00 | 1,238.00 | 1,191.00 | 1,205.00 | 1,172.60 | -2.74% | 53,900 |
| Feb 20, 2026 | 1,236.00 | 1,239.00 | 1,222.00 | 1,239.00 | 1,205.68 | -0.08% | 17,700 |
| Feb 19, 2026 | 1,246.00 | 1,247.00 | 1,231.00 | 1,240.00 | 1,206.66 | -0.48% | 27,300 |
| Feb 18, 2026 | 1,244.00 | 1,261.00 | 1,235.00 | 1,246.00 | 1,212.49 | 0.16% | 27,900 |
| Feb 17, 2026 | 1,202.00 | 1,259.00 | 1,198.00 | 1,244.00 | 1,210.55 | 2.64% | 32,600 |
| Feb 16, 2026 | 1,239.00 | 1,239.00 | 1,199.00 | 1,212.00 | 1,179.41 | -2.49% | 88,400 |
| Feb 13, 2026 | 1,326.00 | 1,327.00 | 1,241.00 | 1,243.00 | 1,209.57 | -6.40% | 92,600 |
| Feb 12, 2026 | 1,350.00 | 1,360.00 | 1,313.00 | 1,328.00 | 1,292.29 | 3.99% | 121,500 |
| Feb 10, 2026 | 1,245.00 | 1,277.00 | 1,235.00 | 1,277.00 | 1,242.66 | 4.93% | 35,700 |
| Feb 9, 2026 | 1,242.00 | 1,242.00 | 1,197.00 | 1,217.00 | 1,184.27 | 1.42% | 50,700 |
| Feb 6, 2026 | 1,234.00 | 1,248.00 | 1,195.00 | 1,200.00 | 1,167.73 | -2.83% | 97,000 |
| Feb 5, 2026 | 1,220.00 | 1,253.00 | 1,219.00 | 1,235.00 | 1,201.79 | 0.16% | 40,800 |
| Feb 4, 2026 | 1,288.00 | 1,293.00 | 1,230.00 | 1,233.00 | 1,199.84 | -5.30% | 64,200 |
| Feb 3, 2026 | 1,266.00 | 1,302.00 | 1,256.00 | 1,302.00 | 1,266.99 | 2.52% | 48,600 |
| Feb 2, 2026 | 1,300.00 | 1,312.00 | 1,270.00 | 1,270.00 | 1,235.85 | -2.16% | 22,700 |
| Jan 30, 2026 | 1,314.00 | 1,321.00 | 1,292.00 | 1,298.00 | 1,263.10 | -1.22% | 14,900 |
| Jan 29, 2026 | 1,330.00 | 1,330.00 | 1,305.00 | 1,314.00 | 1,278.67 | -1.20% | 14,600 |
| Jan 28, 2026 | 1,336.00 | 1,336.00 | 1,322.00 | 1,330.00 | 1,294.24 | -1.12% | 14,900 |
| Jan 27, 2026 | 1,353.00 | 1,356.00 | 1,336.00 | 1,345.00 | 1,308.83 | -0.74% | 14,000 |
| Jan 26, 2026 | 1,379.00 | 1,380.00 | 1,354.00 | 1,355.00 | 1,318.56 | -1.67% | 12,700 |
| Jan 23, 2026 | 1,390.00 | 1,390.00 | 1,371.00 | 1,378.00 | 1,340.94 | 0.15% | 10,700 |
| Jan 22, 2026 | 1,366.00 | 1,380.00 | 1,366.00 | 1,376.00 | 1,339.00 | 0.81% | 10,500 |
| Jan 21, 2026 | 1,365.00 | 1,379.00 | 1,358.00 | 1,365.00 | 1,328.29 | -1.23% | 13,800 |
| Jan 20, 2026 | 1,390.00 | 1,391.00 | 1,376.00 | 1,382.00 | 1,344.84 | -0.79% | 13,100 |
| Jan 19, 2026 | 1,398.00 | 1,401.00 | 1,382.00 | 1,393.00 | 1,355.54 | -0.57% | 14,900 |
| Jan 16, 2026 | 1,423.00 | 1,427.00 | 1,400.00 | 1,401.00 | 1,363.33 | -0.99% | 16,500 |
| Jan 15, 2026 | 1,395.00 | 1,420.00 | 1,394.00 | 1,415.00 | 1,376.95 | 1.07% | 19,700 |
| Jan 14, 2026 | 1,397.00 | 1,410.00 | 1,394.00 | 1,400.00 | 1,362.35 | -0.14% | 10,600 |
| Jan 13, 2026 | 1,410.00 | 1,415.00 | 1,400.00 | 1,402.00 | 1,364.30 | 0.29% | 13,500 |
| Jan 9, 2026 | 1,401.00 | 1,410.00 | 1,396.00 | 1,398.00 | 1,360.41 | 0.14% | 7,100 |
| Jan 8, 2026 | 1,403.00 | 1,410.00 | 1,395.00 | 1,396.00 | 1,358.46 | -0.78% | 7,200 |
| Jan 7, 2026 | 1,403.00 | 1,420.00 | 1,399.00 | 1,407.00 | 1,369.16 | -0.57% | 10,300 |
| Jan 6, 2026 | 1,401.00 | 1,419.00 | 1,401.00 | 1,415.00 | 1,376.95 | 0.71% | 13,900 |
| Jan 5, 2026 | 1,422.00 | 1,428.00 | 1,404.00 | 1,405.00 | 1,367.22 | -1.20% | 17,700 |
| Dec 30, 2025 | 1,413.00 | 1,433.00 | 1,413.00 | 1,422.00 | 1,383.76 | 0.21% | 12,700 |
| Dec 29, 2025 | 1,435.00 | 1,435.00 | 1,413.00 | 1,419.00 | 1,380.84 | -0.84% | 17,400 |
| Dec 26, 2025 | 1,450.00 | 1,450.00 | 1,431.00 | 1,431.00 | 1,392.52 | -1.11% | 7,400 |
| Dec 25, 2025 | 1,440.00 | 1,460.00 | 1,435.00 | 1,447.00 | 1,408.09 | 0.84% | 15,700 |
| Dec 24, 2025 | 1,440.00 | 1,452.00 | 1,423.00 | 1,435.00 | 1,396.41 | -0.35% | 24,500 |
| Dec 23, 2025 | 1,417.00 | 1,455.00 | 1,417.00 | 1,440.00 | 1,401.28 | 2.71% | 66,600 |
| Dec 22, 2025 | 1,374.00 | 1,410.00 | 1,362.00 | 1,402.00 | 1,364.30 | 3.32% | 41,700 |
| Dec 19, 2025 | 1,356.00 | 1,360.00 | 1,347.00 | 1,357.00 | 1,320.51 | 0.07% | 21,800 |
| Dec 18, 2025 | 1,380.00 | 1,380.00 | 1,349.00 | 1,356.00 | 1,319.54 | -2.59% | 68,600 |
| Dec 17, 2025 | 1,411.00 | 1,415.00 | 1,382.00 | 1,392.00 | 1,354.57 | -1.83% | 37,400 |
| Dec 16, 2025 | 1,435.00 | 1,435.00 | 1,415.00 | 1,418.00 | 1,379.87 | -1.05% | 12,900 |
| Dec 15, 2025 | 1,415.00 | 1,434.00 | 1,405.00 | 1,433.00 | 1,394.47 | 0.84% | 21,700 |
| Dec 12, 2025 | 1,455.00 | 1,455.00 | 1,417.00 | 1,421.00 | 1,382.79 | -1.11% | 16,700 |
| Dec 11, 2025 | 1,456.00 | 1,460.00 | 1,431.00 | 1,437.00 | 1,398.36 | -0.96% | 8,600 |
| Dec 10, 2025 | 1,456.00 | 1,469.00 | 1,451.00 | 1,451.00 | 1,411.98 | 0.55% | 16,200 |
| Dec 9, 2025 | 1,435.00 | 1,446.00 | 1,425.00 | 1,443.00 | 1,404.20 | 0.07% | 28,600 |
| Dec 8, 2025 | 1,450.00 | 1,451.00 | 1,432.00 | 1,442.00 | 1,403.22 | 0.49% | 19,300 |
| Dec 5, 2025 | 1,460.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,396.41 | -1.71% | 14,500 |
| Dec 4, 2025 | 1,468.00 | 1,468.00 | 1,443.00 | 1,460.00 | 1,420.74 | -0.54% | 14,100 |
| Dec 3, 2025 | 1,427.00 | 1,468.00 | 1,423.00 | 1,468.00 | 1,428.52 | 2.87% | 29,100 |
| Dec 2, 2025 | 1,460.00 | 1,461.00 | 1,420.00 | 1,427.00 | 1,388.63 | -2.26% | 37,600 |
| Dec 1, 2025 | 1,479.00 | 1,488.00 | 1,460.00 | 1,460.00 | 1,420.74 | -0.88% | 35,000 |