Japan Engine Corporation (TYO:6016)
Japan
· Delayed Price · Currency is JPY 11,960
-1,020 (-7.86%)
At close: Mar 9, 2026
Japan Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,010.00 | 12,100.00 | 11,250.00 | 11,960.00 | 11,960.00 | -7.86% | 256,400 |
| Mar 6, 2026 | 12,900.00 | 13,080.00 | 12,550.00 | 12,980.00 | 12,980.00 | -2.19% | 162,800 |
| Mar 5, 2026 | 13,760.00 | 14,160.00 | 13,000.00 | 13,270.00 | 13,270.00 | 5.07% | 208,700 |
| Mar 4, 2026 | 13,890.00 | 14,000.00 | 12,400.00 | 12,630.00 | 12,630.00 | -10.43% | 292,600 |
| Mar 3, 2026 | 15,150.00 | 15,740.00 | 14,050.00 | 14,100.00 | 14,100.00 | -6.87% | 216,900 |
| Mar 2, 2026 | 14,800.00 | 15,300.00 | 14,530.00 | 15,140.00 | 15,140.00 | 0.13% | 136,300 |
| Feb 27, 2026 | 15,060.00 | 15,290.00 | 14,900.00 | 15,120.00 | 15,120.00 | 0.40% | 76,500 |
| Feb 26, 2026 | 15,640.00 | 15,640.00 | 14,810.00 | 15,060.00 | 15,060.00 | -1.31% | 115,200 |
| Feb 25, 2026 | 15,200.00 | 15,730.00 | 14,990.00 | 15,260.00 | 15,260.00 | 3.67% | 143,900 |
| Feb 24, 2026 | 14,910.00 | 15,000.00 | 14,400.00 | 14,720.00 | 14,720.00 | -2.19% | 132,800 |
| Feb 20, 2026 | 15,650.00 | 16,100.00 | 14,950.00 | 15,050.00 | 15,050.00 | -2.46% | 187,300 |
| Feb 19, 2026 | 15,820.00 | 15,860.00 | 15,320.00 | 15,430.00 | 15,430.00 | -1.78% | 186,400 |
| Feb 18, 2026 | 15,900.00 | 17,090.00 | 15,530.00 | 15,710.00 | 15,710.00 | 0.45% | 407,800 |
| Feb 17, 2026 | 15,280.00 | 15,930.00 | 14,910.00 | 15,640.00 | 15,640.00 | 3.10% | 335,100 |
| Feb 16, 2026 | 14,440.00 | 15,510.00 | 14,330.00 | 15,170.00 | 15,170.00 | 6.01% | 406,800 |
| Feb 13, 2026 | 14,110.00 | 14,700.00 | 13,780.00 | 14,310.00 | 14,310.00 | 0.21% | 262,400 |
| Feb 12, 2026 | 14,370.00 | 14,550.00 | 13,500.00 | 14,280.00 | 14,280.00 | -0.63% | 382,200 |
| Feb 10, 2026 | 14,080.00 | 14,500.00 | 14,020.00 | 14,370.00 | 14,370.00 | 2.64% | 222,700 |
| Feb 9, 2026 | 14,200.00 | 14,320.00 | 13,780.00 | 14,000.00 | 14,000.00 | 0.72% | 213,200 |
| Feb 6, 2026 | 13,470.00 | 13,900.00 | 12,900.00 | 13,900.00 | 13,900.00 | 2.81% | 182,000 |
| Feb 5, 2026 | 14,400.00 | 14,400.00 | 13,310.00 | 13,520.00 | 13,520.00 | -5.06% | 200,000 |
| Feb 4, 2026 | 14,250.00 | 14,500.00 | 14,030.00 | 14,240.00 | 14,240.00 | -0.42% | 150,400 |
| Feb 3, 2026 | 13,960.00 | 14,430.00 | 13,690.00 | 14,300.00 | 14,300.00 | 7.04% | 199,700 |
| Feb 2, 2026 | 13,740.00 | 14,110.00 | 13,310.00 | 13,360.00 | 13,360.00 | -1.84% | 171,500 |
| Jan 30, 2026 | 13,980.00 | 13,980.00 | 13,420.00 | 13,610.00 | 13,610.00 | -2.65% | 158,200 |
| Jan 29, 2026 | 14,170.00 | 14,220.00 | 13,480.00 | 13,980.00 | 13,980.00 | 0.58% | 194,900 |
| Jan 28, 2026 | 13,780.00 | 14,210.00 | 13,700.00 | 13,900.00 | 13,900.00 | 0.72% | 195,800 |
| Jan 27, 2026 | 13,500.00 | 13,850.00 | 13,300.00 | 13,800.00 | 13,800.00 | 2.22% | 97,100 |
| Jan 26, 2026 | 13,570.00 | 13,780.00 | 13,240.00 | 13,500.00 | 13,500.00 | -1.89% | 128,500 |
| Jan 23, 2026 | 13,880.00 | 14,430.00 | 13,520.00 | 13,760.00 | 13,760.00 | 0.66% | 240,500 |
| Jan 22, 2026 | 14,420.00 | 14,440.00 | 13,560.00 | 13,670.00 | 13,670.00 | -3.19% | 235,400 |
| Jan 21, 2026 | 13,660.00 | 14,680.00 | 13,300.00 | 14,120.00 | 14,120.00 | 1.15% | 270,800 |
| Jan 20, 2026 | 15,480.00 | 15,630.00 | 13,800.00 | 13,960.00 | 13,960.00 | -9.23% | 315,300 |
| Jan 19, 2026 | 15,310.00 | 15,690.00 | 15,120.00 | 15,380.00 | 15,380.00 | 0.52% | 168,300 |
| Jan 16, 2026 | 15,680.00 | 15,850.00 | 14,980.00 | 15,300.00 | 15,300.00 | 0.13% | 236,000 |
| Jan 15, 2026 | 14,760.00 | 15,440.00 | 14,590.00 | 15,280.00 | 15,280.00 | 2.41% | 296,200 |
| Jan 14, 2026 | 14,300.00 | 14,920.00 | 14,090.00 | 14,920.00 | 14,920.00 | 3.76% | 314,400 |
| Jan 13, 2026 | 14,600.00 | 15,040.00 | 14,320.00 | 14,380.00 | 14,380.00 | 0.56% | 318,800 |
| Jan 9, 2026 | 13,850.00 | 14,340.00 | 13,470.00 | 14,300.00 | 14,300.00 | 2.88% | 279,100 |
| Jan 8, 2026 | 13,770.00 | 14,030.00 | 13,240.00 | 13,900.00 | 13,900.00 | 2.66% | 241,900 |
| Jan 7, 2026 | 13,170.00 | 13,800.00 | 12,900.00 | 13,540.00 | 13,540.00 | 4.31% | 291,300 |
| Jan 6, 2026 | 12,700.00 | 13,030.00 | 12,450.00 | 12,980.00 | 12,980.00 | 3.26% | 176,800 |
| Jan 5, 2026 | 12,410.00 | 12,730.00 | 12,330.00 | 12,570.00 | 12,570.00 | 3.80% | 223,400 |
| Dec 30, 2025 | 12,030.00 | 12,270.00 | 11,780.00 | 12,110.00 | 12,110.00 | -0.90% | 181,500 |
| Dec 29, 2025 | 11,740.00 | 12,300.00 | 11,740.00 | 12,220.00 | 12,220.00 | 4.27% | 176,400 |
| Dec 26, 2025 | 11,770.00 | 12,120.00 | 11,610.00 | 11,720.00 | 11,720.00 | -1.76% | 279,200 |
| Dec 25, 2025 | 12,610.00 | 12,650.00 | 11,930.00 | 11,930.00 | 11,930.00 | -6.14% | 277,500 |
| Dec 24, 2025 | 12,980.00 | 13,000.00 | 12,610.00 | 12,710.00 | 12,710.00 | -2.61% | 164,400 |
| Dec 23, 2025 | 12,130.00 | 13,110.00 | 12,070.00 | 13,050.00 | 13,050.00 | 6.18% | 308,100 |
| Dec 22, 2025 | 12,980.00 | 13,150.00 | 11,900.00 | 12,290.00 | 12,290.00 | -3.83% | 373,900 |
| Dec 19, 2025 | 12,900.00 | 13,000.00 | 12,570.00 | 12,780.00 | 12,780.00 | -0.54% | 156,200 |
| Dec 18, 2025 | 12,790.00 | 13,000.00 | 12,510.00 | 12,850.00 | 12,850.00 | -3.75% | 190,200 |
| Dec 17, 2025 | 13,430.00 | 13,560.00 | 12,940.00 | 13,350.00 | 13,350.00 | -1.11% | 147,800 |
| Dec 16, 2025 | 13,950.00 | 13,990.00 | 13,290.00 | 13,500.00 | 13,500.00 | -3.36% | 175,500 |
| Dec 15, 2025 | 13,340.00 | 14,120.00 | 13,280.00 | 13,970.00 | 13,970.00 | 1.38% | 169,400 |
| Dec 12, 2025 | 13,330.00 | 13,920.00 | 13,250.00 | 13,780.00 | 13,780.00 | 4.31% | 162,300 |
| Dec 11, 2025 | 13,870.00 | 13,870.00 | 13,210.00 | 13,210.00 | 13,210.00 | -3.65% | 170,800 |
| Dec 10, 2025 | 14,200.00 | 14,260.00 | 13,610.00 | 13,710.00 | 13,710.00 | -5.38% | 326,700 |
| Dec 9, 2025 | 14,540.00 | 15,000.00 | 14,070.00 | 14,490.00 | 14,490.00 | 2.91% | 239,000 |
| Dec 8, 2025 | 14,100.00 | 14,250.00 | 13,740.00 | 14,080.00 | 14,080.00 | -1.54% | 155,200 |
| Dec 5, 2025 | 14,030.00 | 14,650.00 | 14,030.00 | 14,300.00 | 14,300.00 | 1.42% | 282,400 |
| Dec 4, 2025 | 15,250.00 | 15,340.00 | 13,960.00 | 14,100.00 | 14,100.00 | -6.50% | 331,400 |
| Dec 3, 2025 | 15,180.00 | 16,270.00 | 14,980.00 | 15,080.00 | 15,080.00 | 1.96% | 583,100 |
| Dec 2, 2025 | 14,840.00 | 15,330.00 | 14,310.00 | 14,790.00 | 14,790.00 | 2.35% | 404,600 |
| Dec 1, 2025 | 14,520.00 | 15,090.00 | 14,150.00 | 14,450.00 | 14,450.00 | 0.35% | 643,700 |
| Nov 28, 2025 | 13,200.00 | 14,650.00 | 12,840.00 | 14,400.00 | 14,400.00 | 11.11% | 780,400 |
| Nov 27, 2025 | 12,430.00 | 13,290.00 | 12,350.00 | 12,960.00 | 12,960.00 | 9.09% | 401,400 |
| Nov 26, 2025 | 12,040.00 | 12,370.00 | 11,810.00 | 11,880.00 | 11,880.00 | -1.33% | 175,700 |
| Nov 25, 2025 | 12,840.00 | 12,930.00 | 11,980.00 | 12,040.00 | 12,040.00 | -3.99% | 212,500 |
| Nov 21, 2025 | 13,000.00 | 13,090.00 | 12,210.00 | 12,540.00 | 12,540.00 | -7.59% | 359,800 |
| Nov 20, 2025 | 12,990.00 | 13,840.00 | 12,850.00 | 13,570.00 | 13,570.00 | 8.21% | 486,900 |
| Nov 19, 2025 | 12,280.00 | 12,900.00 | 11,550.00 | 12,540.00 | 12,540.00 | 0.72% | 326,200 |
| Nov 18, 2025 | 12,770.00 | 13,070.00 | 12,310.00 | 12,450.00 | 12,450.00 | -4.23% | 370,000 |
| Nov 17, 2025 | 12,250.00 | 13,250.00 | 12,220.00 | 13,000.00 | 13,000.00 | 5.26% | 455,200 |
| Nov 14, 2025 | 11,600.00 | 12,730.00 | 11,370.00 | 12,350.00 | 12,350.00 | 6.28% | 644,900 |
| Nov 13, 2025 | 11,550.00 | 11,770.00 | 11,350.00 | 11,620.00 | 11,620.00 | 1.13% | 219,000 |
| Nov 12, 2025 | 11,270.00 | 11,620.00 | 11,000.00 | 11,490.00 | 11,490.00 | 1.95% | 179,000 |
| Nov 11, 2025 | 11,850.00 | 11,940.00 | 11,160.00 | 11,270.00 | 11,270.00 | -4.89% | 147,500 |
| Nov 10, 2025 | 11,350.00 | 12,130.00 | 11,350.00 | 11,850.00 | 11,850.00 | 4.50% | 231,200 |
| Nov 7, 2025 | 11,640.00 | 11,780.00 | 11,100.00 | 11,340.00 | 11,340.00 | -5.03% | 218,000 |
| Nov 6, 2025 | 12,400.00 | 12,400.00 | 11,680.00 | 11,940.00 | 11,940.00 | -1.81% | 248,500 |
| Nov 5, 2025 | 12,000.00 | 12,220.00 | 11,440.00 | 12,160.00 | 12,160.00 | -1.94% | 323,300 |
| Nov 4, 2025 | 12,980.00 | 13,070.00 | 12,260.00 | 12,400.00 | 12,400.00 | -3.50% | 262,000 |
| Oct 31, 2025 | 12,900.00 | 13,110.00 | 12,590.00 | 12,850.00 | 12,850.00 | -1.08% | 236,600 |
| Oct 30, 2025 | 12,620.00 | 12,990.00 | 12,480.00 | 12,990.00 | 12,990.00 | 1.56% | 242,900 |
| Oct 29, 2025 | 13,900.00 | 13,900.00 | 12,650.00 | 12,790.00 | 12,790.00 | -4.48% | 361,400 |
| Oct 28, 2025 | 14,000.00 | 14,170.00 | 13,250.00 | 13,390.00 | 13,390.00 | -5.57% | 540,800 |
| Oct 27, 2025 | 14,300.00 | 14,500.00 | 13,310.00 | 14,180.00 | 14,180.00 | 10.78% | 933,700 |
| Oct 24, 2025 | 12,440.00 | 13,050.00 | 11,920.00 | 12,800.00 | 12,800.00 | 5.44% | 670,900 |
| Oct 23, 2025 | 12,200.00 | 12,680.00 | 12,000.00 | 12,140.00 | 12,140.00 | 4.39% | 723,300 |
| Oct 22, 2025 | 11,200.00 | 11,750.00 | 11,050.00 | 11,630.00 | 11,630.00 | 5.34% | 411,700 |
| Oct 21, 2025 | 11,450.00 | 11,510.00 | 10,880.00 | 11,040.00 | 11,040.00 | -2.21% | 287,300 |
| Oct 20, 2025 | 11,070.00 | 11,300.00 | 10,610.00 | 11,290.00 | 11,290.00 | 5.61% | 275,000 |
| Oct 17, 2025 | 10,680.00 | 11,650.00 | 10,580.00 | 10,690.00 | 10,690.00 | -2.11% | 418,400 |
| Oct 16, 2025 | 10,990.00 | 11,350.00 | 10,750.00 | 10,920.00 | 10,920.00 | 1.30% | 283,000 |
| Oct 15, 2025 | 10,270.00 | 10,840.00 | 10,220.00 | 10,780.00 | 10,780.00 | 4.97% | 219,200 |
| Oct 14, 2025 | 10,510.00 | 10,900.00 | 10,050.00 | 10,270.00 | 10,270.00 | -3.84% | 275,700 |
| Oct 10, 2025 | 11,240.00 | 11,280.00 | 10,560.00 | 10,680.00 | 10,680.00 | -5.74% | 233,700 |
| Oct 9, 2025 | 12,000.00 | 12,210.00 | 11,220.00 | 11,330.00 | 11,330.00 | -4.31% | 363,600 |
| Oct 8, 2025 | 11,350.00 | 11,970.00 | 10,970.00 | 11,840.00 | 11,840.00 | 4.78% | 401,900 |