Japan Engine Corporation (TYO:6016)
Japan
· Delayed Price · Currency is JPY 12,200
-350 (-2.79%)
Apr 28, 2026, 3:30 PM JST
Japan Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,360.00 | 12,400.00 | 12,110.00 | 12,200.00 | 12,200.00 | -2.79% | 116,600 |
| Apr 27, 2026 | 12,800.00 | 12,920.00 | 12,370.00 | 12,550.00 | 12,550.00 | -0.87% | 124,300 |
| Apr 24, 2026 | 12,710.00 | 12,930.00 | 12,550.00 | 12,660.00 | 12,660.00 | 0.16% | 100,100 |
| Apr 23, 2026 | 13,000.00 | 13,050.00 | 12,180.00 | 12,640.00 | 12,640.00 | -4.53% | 252,300 |
| Apr 22, 2026 | 12,500.00 | 13,630.00 | 12,020.00 | 13,240.00 | 13,240.00 | 4.66% | 378,500 |
| Apr 21, 2026 | 12,200.00 | 12,790.00 | 11,970.00 | 12,650.00 | 12,650.00 | 5.15% | 194,000 |
| Apr 20, 2026 | 12,060.00 | 12,230.00 | 11,980.00 | 12,030.00 | 12,030.00 | 0.25% | 92,300 |
| Apr 17, 2026 | 11,880.00 | 12,130.00 | 11,650.00 | 12,000.00 | 12,000.00 | -0.99% | 142,100 |
| Apr 16, 2026 | 11,560.00 | 12,160.00 | 11,430.00 | 12,120.00 | 12,120.00 | 3.06% | 153,200 |
| Apr 15, 2026 | 12,200.00 | 12,210.00 | 11,650.00 | 11,760.00 | 11,760.00 | -2.65% | 155,200 |
| Apr 14, 2026 | 12,040.00 | 12,230.00 | 11,910.00 | 12,080.00 | 12,080.00 | 2.90% | 175,700 |
| Apr 13, 2026 | 12,120.00 | 12,280.00 | 11,520.00 | 11,740.00 | 11,740.00 | -1.26% | 222,500 |
| Apr 10, 2026 | 12,750.00 | 12,750.00 | 11,830.00 | 11,890.00 | 11,890.00 | -7.11% | 438,500 |
| Apr 9, 2026 | 13,640.00 | 13,770.00 | 12,790.00 | 12,800.00 | 12,800.00 | -8.18% | 289,600 |
| Apr 8, 2026 | 13,900.00 | 14,090.00 | 13,670.00 | 13,940.00 | 13,940.00 | 4.65% | 181,600 |
| Apr 7, 2026 | 13,570.00 | 13,790.00 | 13,180.00 | 13,320.00 | 13,320.00 | 0.15% | 90,000 |
| Apr 6, 2026 | 13,350.00 | 13,500.00 | 13,060.00 | 13,300.00 | 13,300.00 | - | 89,200 |
| Apr 3, 2026 | 13,050.00 | 13,380.00 | 13,020.00 | 13,300.00 | 13,300.00 | 2.70% | 113,500 |
| Apr 2, 2026 | 13,360.00 | 13,560.00 | 12,810.00 | 12,950.00 | 12,950.00 | -0.84% | 184,100 |
| Apr 1, 2026 | 12,830.00 | 13,150.00 | 12,600.00 | 13,060.00 | 13,060.00 | 6.79% | 176,700 |
| Mar 31, 2026 | 12,670.00 | 12,870.00 | 11,780.00 | 12,230.00 | 12,230.00 | -5.71% | 264,100 |
| Mar 30, 2026 | 12,970.00 | 13,250.00 | 12,680.00 | 12,970.00 | 12,970.00 | -5.19% | 131,300 |
| Mar 27, 2026 | 13,740.00 | 13,970.00 | 13,550.00 | 13,680.00 | 13,614.00 | -2.56% | 61,300 |
| Mar 26, 2026 | 13,860.00 | 14,550.00 | 13,860.00 | 14,040.00 | 13,972.26 | 1.30% | 151,400 |
| Mar 25, 2026 | 13,400.00 | 13,960.00 | 13,400.00 | 13,860.00 | 13,793.13 | 5.72% | 127,800 |
| Mar 24, 2026 | 13,600.00 | 13,600.00 | 12,830.00 | 13,110.00 | 13,046.75 | - | 129,600 |
| Mar 23, 2026 | 13,050.00 | 13,200.00 | 12,470.00 | 13,110.00 | 13,046.75 | -3.96% | 208,300 |
| Mar 19, 2026 | 13,230.00 | 13,720.00 | 13,210.00 | 13,650.00 | 13,584.14 | 0.22% | 352,200 |
| Mar 18, 2026 | 13,130.00 | 13,890.00 | 12,920.00 | 13,620.00 | 13,554.29 | 5.91% | 198,500 |
| Mar 17, 2026 | 13,030.00 | 13,310.00 | 12,850.00 | 12,860.00 | 12,797.96 | 0.86% | 152,700 |
| Mar 16, 2026 | 12,500.00 | 12,980.00 | 12,120.00 | 12,750.00 | 12,688.49 | 2.57% | 204,700 |
| Mar 13, 2026 | 11,900.00 | 12,500.00 | 11,890.00 | 12,430.00 | 12,370.03 | 2.39% | 135,700 |
| Mar 12, 2026 | 12,400.00 | 12,500.00 | 12,010.00 | 12,140.00 | 12,081.43 | -3.73% | 133,100 |
| Mar 11, 2026 | 12,500.00 | 12,880.00 | 12,460.00 | 12,610.00 | 12,549.16 | 3.11% | 147,000 |
| Mar 10, 2026 | 12,260.00 | 12,690.00 | 12,190.00 | 12,230.00 | 12,171.00 | 2.26% | 143,000 |
| Mar 9, 2026 | 12,010.00 | 12,100.00 | 11,250.00 | 11,960.00 | 11,902.30 | -7.86% | 256,400 |
| Mar 6, 2026 | 12,900.00 | 13,080.00 | 12,550.00 | 12,980.00 | 12,917.38 | -2.19% | 162,800 |
| Mar 5, 2026 | 13,760.00 | 14,160.00 | 13,000.00 | 13,270.00 | 13,205.98 | 5.07% | 208,700 |
| Mar 4, 2026 | 13,890.00 | 14,000.00 | 12,400.00 | 12,630.00 | 12,569.07 | -10.43% | 292,600 |
| Mar 3, 2026 | 15,150.00 | 15,740.00 | 14,050.00 | 14,100.00 | 14,031.97 | -6.87% | 216,900 |
| Mar 2, 2026 | 14,800.00 | 15,300.00 | 14,530.00 | 15,140.00 | 15,066.96 | 0.13% | 136,300 |
| Feb 27, 2026 | 15,060.00 | 15,290.00 | 14,900.00 | 15,120.00 | 15,047.05 | 0.40% | 76,500 |
| Feb 26, 2026 | 15,640.00 | 15,640.00 | 14,810.00 | 15,060.00 | 14,987.34 | -1.31% | 115,200 |
| Feb 25, 2026 | 15,200.00 | 15,730.00 | 14,990.00 | 15,260.00 | 15,186.38 | 3.67% | 143,900 |
| Feb 24, 2026 | 14,910.00 | 15,000.00 | 14,400.00 | 14,720.00 | 14,648.98 | -2.19% | 132,800 |
| Feb 20, 2026 | 15,650.00 | 16,100.00 | 14,950.00 | 15,050.00 | 14,977.39 | -2.46% | 187,300 |
| Feb 19, 2026 | 15,820.00 | 15,860.00 | 15,320.00 | 15,430.00 | 15,355.56 | -1.78% | 186,400 |
| Feb 18, 2026 | 15,900.00 | 17,090.00 | 15,530.00 | 15,710.00 | 15,634.21 | 0.45% | 407,800 |
| Feb 17, 2026 | 15,280.00 | 15,930.00 | 14,910.00 | 15,640.00 | 15,564.54 | 3.10% | 335,100 |
| Feb 16, 2026 | 14,440.00 | 15,510.00 | 14,330.00 | 15,170.00 | 15,096.81 | 6.01% | 406,800 |
| Feb 13, 2026 | 14,110.00 | 14,700.00 | 13,780.00 | 14,310.00 | 14,240.96 | 0.21% | 262,400 |
| Feb 12, 2026 | 14,370.00 | 14,550.00 | 13,500.00 | 14,280.00 | 14,211.11 | -0.63% | 382,200 |
| Feb 10, 2026 | 14,080.00 | 14,500.00 | 14,020.00 | 14,370.00 | 14,300.67 | 2.64% | 222,700 |
| Feb 9, 2026 | 14,200.00 | 14,320.00 | 13,780.00 | 14,000.00 | 13,932.46 | 0.72% | 213,200 |
| Feb 6, 2026 | 13,470.00 | 13,900.00 | 12,900.00 | 13,900.00 | 13,832.94 | 2.81% | 182,000 |
| Feb 5, 2026 | 14,400.00 | 14,400.00 | 13,310.00 | 13,520.00 | 13,454.77 | -5.06% | 200,000 |
| Feb 4, 2026 | 14,250.00 | 14,500.00 | 14,030.00 | 14,240.00 | 14,171.30 | -0.42% | 150,400 |
| Feb 3, 2026 | 13,960.00 | 14,430.00 | 13,690.00 | 14,300.00 | 14,231.01 | 7.04% | 199,700 |
| Feb 2, 2026 | 13,740.00 | 14,110.00 | 13,310.00 | 13,360.00 | 13,295.54 | -1.84% | 171,500 |
| Jan 30, 2026 | 13,980.00 | 13,980.00 | 13,420.00 | 13,610.00 | 13,544.34 | -2.65% | 158,200 |
| Jan 29, 2026 | 14,170.00 | 14,220.00 | 13,480.00 | 13,980.00 | 13,912.55 | 0.58% | 194,900 |
| Jan 28, 2026 | 13,780.00 | 14,210.00 | 13,700.00 | 13,900.00 | 13,832.94 | 0.72% | 195,800 |
| Jan 27, 2026 | 13,500.00 | 13,850.00 | 13,300.00 | 13,800.00 | 13,733.42 | 2.22% | 97,100 |
| Jan 26, 2026 | 13,570.00 | 13,780.00 | 13,240.00 | 13,500.00 | 13,434.87 | -1.89% | 128,500 |
| Jan 23, 2026 | 13,880.00 | 14,430.00 | 13,520.00 | 13,760.00 | 13,693.61 | 0.66% | 240,500 |
| Jan 22, 2026 | 14,420.00 | 14,440.00 | 13,560.00 | 13,670.00 | 13,604.05 | -3.19% | 235,400 |
| Jan 21, 2026 | 13,660.00 | 14,680.00 | 13,300.00 | 14,120.00 | 14,051.88 | 1.15% | 270,800 |
| Jan 20, 2026 | 15,480.00 | 15,630.00 | 13,800.00 | 13,960.00 | 13,892.65 | -9.23% | 315,300 |
| Jan 19, 2026 | 15,310.00 | 15,690.00 | 15,120.00 | 15,380.00 | 15,305.80 | 0.52% | 168,300 |
| Jan 16, 2026 | 15,680.00 | 15,850.00 | 14,980.00 | 15,300.00 | 15,226.18 | 0.13% | 236,000 |
| Jan 15, 2026 | 14,760.00 | 15,440.00 | 14,590.00 | 15,280.00 | 15,206.28 | 2.41% | 296,200 |
| Jan 14, 2026 | 14,300.00 | 14,920.00 | 14,090.00 | 14,920.00 | 14,848.02 | 3.76% | 314,400 |
| Jan 13, 2026 | 14,600.00 | 15,040.00 | 14,320.00 | 14,380.00 | 14,310.62 | 0.56% | 318,800 |
| Jan 9, 2026 | 13,850.00 | 14,340.00 | 13,470.00 | 14,300.00 | 14,231.01 | 2.88% | 279,100 |
| Jan 8, 2026 | 13,770.00 | 14,030.00 | 13,240.00 | 13,900.00 | 13,832.94 | 2.66% | 241,900 |
| Jan 7, 2026 | 13,170.00 | 13,800.00 | 12,900.00 | 13,540.00 | 13,474.68 | 4.31% | 291,300 |
| Jan 6, 2026 | 12,700.00 | 13,030.00 | 12,450.00 | 12,980.00 | 12,917.38 | 3.26% | 176,800 |
| Jan 5, 2026 | 12,410.00 | 12,730.00 | 12,330.00 | 12,570.00 | 12,509.36 | 3.80% | 223,400 |
| Dec 30, 2025 | 12,030.00 | 12,270.00 | 11,780.00 | 12,110.00 | 12,051.57 | -0.90% | 181,500 |
| Dec 29, 2025 | 11,740.00 | 12,300.00 | 11,740.00 | 12,220.00 | 12,161.04 | 4.27% | 176,400 |
| Dec 26, 2025 | 11,770.00 | 12,120.00 | 11,610.00 | 11,720.00 | 11,663.46 | -1.76% | 279,200 |
| Dec 25, 2025 | 12,610.00 | 12,650.00 | 11,930.00 | 11,930.00 | 11,872.44 | -6.14% | 277,500 |
| Dec 24, 2025 | 12,980.00 | 13,000.00 | 12,610.00 | 12,710.00 | 12,648.68 | -2.61% | 164,400 |
| Dec 23, 2025 | 12,130.00 | 13,110.00 | 12,070.00 | 13,050.00 | 12,987.04 | 6.18% | 308,100 |
| Dec 22, 2025 | 12,980.00 | 13,150.00 | 11,900.00 | 12,290.00 | 12,230.71 | -3.83% | 373,900 |
| Dec 19, 2025 | 12,900.00 | 13,000.00 | 12,570.00 | 12,780.00 | 12,718.34 | -0.54% | 156,200 |
| Dec 18, 2025 | 12,790.00 | 13,000.00 | 12,510.00 | 12,850.00 | 12,788.00 | -3.75% | 190,200 |
| Dec 17, 2025 | 13,430.00 | 13,560.00 | 12,940.00 | 13,350.00 | 13,285.59 | -1.11% | 147,800 |
| Dec 16, 2025 | 13,950.00 | 13,990.00 | 13,290.00 | 13,500.00 | 13,434.87 | -3.36% | 175,500 |
| Dec 15, 2025 | 13,340.00 | 14,120.00 | 13,280.00 | 13,970.00 | 13,902.60 | 1.38% | 169,400 |
| Dec 12, 2025 | 13,330.00 | 13,920.00 | 13,250.00 | 13,780.00 | 13,713.52 | 4.31% | 162,300 |
| Dec 11, 2025 | 13,870.00 | 13,870.00 | 13,210.00 | 13,210.00 | 13,146.27 | -3.65% | 170,800 |
| Dec 10, 2025 | 14,200.00 | 14,260.00 | 13,610.00 | 13,710.00 | 13,643.86 | -5.38% | 326,700 |
| Dec 9, 2025 | 14,540.00 | 15,000.00 | 14,070.00 | 14,490.00 | 14,420.09 | 2.91% | 239,000 |
| Dec 8, 2025 | 14,100.00 | 14,250.00 | 13,740.00 | 14,080.00 | 14,012.07 | -1.54% | 155,200 |
| Dec 5, 2025 | 14,030.00 | 14,650.00 | 14,030.00 | 14,300.00 | 14,231.01 | 1.42% | 282,400 |
| Dec 4, 2025 | 15,250.00 | 15,340.00 | 13,960.00 | 14,100.00 | 14,031.97 | -6.50% | 331,400 |
| Dec 3, 2025 | 15,180.00 | 16,270.00 | 14,980.00 | 15,080.00 | 15,007.25 | 1.96% | 583,100 |
| Dec 2, 2025 | 14,840.00 | 15,330.00 | 14,310.00 | 14,790.00 | 14,718.64 | 2.35% | 404,600 |
| Dec 1, 2025 | 14,520.00 | 15,090.00 | 14,150.00 | 14,450.00 | 14,380.29 | 0.35% | 643,700 |