J.E.T. Co., Ltd. (TYO:6228)
Japan
· Delayed Price · Currency is JPY 609.00
-15.00 (-2.40%)
Apr 28, 2026, 3:30 PM JST
J.E.T. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 630.00 | 630.00 | 602.00 | 609.00 | 609.00 | -2.40% | 32,800 |
| Apr 27, 2026 | 614.00 | 630.00 | 612.00 | 624.00 | 624.00 | 0.97% | 30,200 |
| Apr 24, 2026 | 613.00 | 622.00 | 610.00 | 618.00 | 618.00 | 0.82% | 12,300 |
| Apr 23, 2026 | 623.00 | 626.00 | 612.00 | 613.00 | 613.00 | -1.45% | 17,200 |
| Apr 22, 2026 | 635.00 | 638.00 | 622.00 | 622.00 | 622.00 | -2.05% | 23,600 |
| Apr 21, 2026 | 635.00 | 648.00 | 635.00 | 635.00 | 635.00 | -0.78% | 25,800 |
| Apr 20, 2026 | 648.00 | 648.00 | 638.00 | 640.00 | 640.00 | -1.39% | 16,700 |
| Apr 17, 2026 | 664.00 | 664.00 | 640.00 | 649.00 | 649.00 | -2.26% | 19,500 |
| Apr 16, 2026 | 648.00 | 665.00 | 648.00 | 664.00 | 664.00 | 4.08% | 34,300 |
| Apr 15, 2026 | 648.00 | 650.00 | 631.00 | 638.00 | 638.00 | -1.39% | 21,500 |
| Apr 14, 2026 | 630.00 | 658.00 | 630.00 | 647.00 | 647.00 | 2.86% | 33,300 |
| Apr 13, 2026 | 645.00 | 666.00 | 621.00 | 629.00 | 629.00 | -1.10% | 57,600 |
| Apr 10, 2026 | 635.00 | 640.00 | 630.00 | 636.00 | 636.00 | 0.95% | 20,100 |
| Apr 9, 2026 | 630.00 | 631.00 | 622.00 | 630.00 | 630.00 | 1.61% | 15,800 |
| Apr 8, 2026 | 608.00 | 636.00 | 605.00 | 620.00 | 620.00 | 0.32% | 41,500 |
| Apr 7, 2026 | 626.00 | 628.00 | 618.00 | 618.00 | 618.00 | -1.28% | 9,100 |
| Apr 6, 2026 | 629.00 | 631.00 | 620.00 | 626.00 | 626.00 | - | 10,000 |
| Apr 3, 2026 | 620.00 | 633.00 | 615.00 | 626.00 | 626.00 | 0.97% | 22,100 |
| Apr 2, 2026 | 632.00 | 641.00 | 620.00 | 620.00 | 620.00 | -2.82% | 13,800 |
| Apr 1, 2026 | 623.00 | 638.00 | 613.00 | 638.00 | 638.00 | 4.08% | 24,400 |
| Mar 31, 2026 | 601.00 | 626.00 | 596.00 | 613.00 | 613.00 | 2.17% | 21,300 |
| Mar 30, 2026 | 610.00 | 610.00 | 597.00 | 600.00 | 600.00 | -2.44% | 27,700 |
| Mar 27, 2026 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | 0.82% | 14,100 |
| Mar 26, 2026 | 620.00 | 622.00 | 610.00 | 610.00 | 610.00 | -1.61% | 14,700 |
| Mar 25, 2026 | 606.00 | 621.00 | 606.00 | 620.00 | 620.00 | 1.64% | 10,800 |
| Mar 24, 2026 | 611.00 | 620.00 | 604.00 | 610.00 | 610.00 | 2.18% | 26,200 |
| Mar 23, 2026 | 610.00 | 622.00 | 591.00 | 597.00 | 597.00 | -4.17% | 54,200 |
| Mar 19, 2026 | 637.00 | 639.00 | 621.00 | 623.00 | 623.00 | -3.71% | 26,200 |
| Mar 18, 2026 | 645.00 | 652.00 | 635.00 | 647.00 | 647.00 | 0.78% | 41,000 |
| Mar 17, 2026 | 634.00 | 652.00 | 634.00 | 642.00 | 642.00 | 1.26% | 27,100 |
| Mar 16, 2026 | 630.00 | 637.00 | 627.00 | 634.00 | 634.00 | -0.16% | 19,400 |
| Mar 13, 2026 | 632.00 | 638.00 | 632.00 | 635.00 | 635.00 | -1.09% | 18,300 |
| Mar 12, 2026 | 653.00 | 655.00 | 640.00 | 642.00 | 642.00 | -3.17% | 24,400 |
| Mar 11, 2026 | 652.00 | 672.00 | 652.00 | 663.00 | 663.00 | 1.69% | 34,800 |
| Mar 10, 2026 | 641.00 | 665.00 | 637.00 | 652.00 | 652.00 | 3.33% | 49,500 |
| Mar 9, 2026 | 631.00 | 637.00 | 615.00 | 631.00 | 631.00 | -5.96% | 82,500 |
| Mar 6, 2026 | 655.00 | 675.00 | 655.00 | 671.00 | 671.00 | 2.76% | 34,600 |
| Mar 5, 2026 | 663.00 | 675.00 | 647.00 | 653.00 | 653.00 | 4.82% | 57,100 |
| Mar 4, 2026 | 659.00 | 660.00 | 613.00 | 623.00 | 623.00 | -5.61% | 144,400 |
| Mar 3, 2026 | 709.00 | 716.00 | 660.00 | 660.00 | 660.00 | -6.38% | 69,800 |
| Mar 2, 2026 | 709.00 | 760.00 | 701.00 | 705.00 | 705.00 | 0.86% | 140,300 |
| Feb 27, 2026 | 677.00 | 719.00 | 660.00 | 699.00 | 699.00 | 3.86% | 106,000 |
| Feb 26, 2026 | 698.00 | 698.00 | 667.00 | 673.00 | 673.00 | -2.75% | 63,800 |
| Feb 25, 2026 | 690.00 | 710.00 | 682.00 | 692.00 | 692.00 | 1.76% | 43,000 |
| Feb 24, 2026 | 689.00 | 689.00 | 674.00 | 680.00 | 680.00 | -0.73% | 27,400 |
| Feb 20, 2026 | 674.00 | 690.00 | 674.00 | 685.00 | 685.00 | 0.59% | 18,800 |
| Feb 19, 2026 | 687.00 | 700.00 | 673.00 | 681.00 | 681.00 | -0.87% | 21,700 |
| Feb 18, 2026 | 702.00 | 707.00 | 686.00 | 687.00 | 687.00 | -2.14% | 27,400 |
| Feb 17, 2026 | 704.00 | 716.00 | 694.00 | 702.00 | 702.00 | 0.72% | 41,400 |
| Feb 16, 2026 | 661.00 | 697.00 | 655.00 | 697.00 | 697.00 | 5.77% | 41,600 |
| Feb 13, 2026 | 670.00 | 670.00 | 653.00 | 659.00 | 659.00 | -2.66% | 43,000 |
| Feb 12, 2026 | 669.00 | 683.00 | 666.00 | 677.00 | 677.00 | 0.45% | 44,500 |
| Feb 10, 2026 | 668.00 | 677.00 | 656.00 | 674.00 | 674.00 | -0.15% | 101,400 |
| Feb 9, 2026 | 684.00 | 695.00 | 658.00 | 675.00 | 675.00 | 1.35% | 133,200 |
| Feb 6, 2026 | 795.00 | 795.00 | 650.00 | 666.00 | 666.00 | -16.23% | 479,200 |
| Feb 5, 2026 | 774.00 | 800.00 | 771.00 | 795.00 | 795.00 | 1.92% | 58,300 |
| Feb 4, 2026 | 805.00 | 805.00 | 772.00 | 780.00 | 780.00 | -3.82% | 57,300 |
| Feb 3, 2026 | 819.00 | 819.00 | 788.00 | 811.00 | 811.00 | 2.14% | 82,400 |
| Feb 2, 2026 | 788.00 | 821.00 | 778.00 | 794.00 | 794.00 | 4.34% | 92,400 |
| Jan 30, 2026 | 780.00 | 780.00 | 752.00 | 761.00 | 761.00 | -1.81% | 27,800 |
| Jan 29, 2026 | 775.00 | 775.00 | 752.00 | 775.00 | 775.00 | 1.97% | 27,100 |
| Jan 28, 2026 | 760.00 | 765.00 | 752.00 | 760.00 | 760.00 | -0.65% | 30,000 |
| Jan 27, 2026 | 773.00 | 773.00 | 755.00 | 765.00 | 765.00 | -1.29% | 31,800 |
| Jan 26, 2026 | 806.00 | 808.00 | 767.00 | 775.00 | 775.00 | -2.76% | 62,800 |
| Jan 23, 2026 | 831.00 | 831.00 | 795.00 | 797.00 | 797.00 | -4.21% | 62,400 |
| Jan 22, 2026 | 827.00 | 876.00 | 818.00 | 832.00 | 832.00 | 4.39% | 230,800 |
| Jan 21, 2026 | 750.00 | 810.00 | 750.00 | 797.00 | 797.00 | 2.71% | 93,900 |
| Jan 20, 2026 | 830.00 | 830.00 | 776.00 | 776.00 | 776.00 | -4.55% | 93,500 |
| Jan 19, 2026 | 818.00 | 827.00 | 790.00 | 813.00 | 813.00 | 1.25% | 126,900 |
| Jan 16, 2026 | 739.00 | 812.00 | 739.00 | 803.00 | 803.00 | 9.25% | 229,200 |
| Jan 15, 2026 | 710.00 | 735.00 | 705.00 | 735.00 | 735.00 | 2.51% | 43,600 |
| Jan 14, 2026 | 731.00 | 731.00 | 715.00 | 717.00 | 717.00 | -2.32% | 43,200 |
| Jan 13, 2026 | 719.00 | 735.00 | 709.00 | 734.00 | 734.00 | 4.26% | 55,100 |
| Jan 9, 2026 | 711.00 | 718.00 | 692.00 | 704.00 | 704.00 | -0.85% | 26,700 |
| Jan 8, 2026 | 710.00 | 731.00 | 708.00 | 710.00 | 710.00 | -0.70% | 64,100 |
| Jan 7, 2026 | 707.00 | 715.00 | 699.00 | 715.00 | 715.00 | 1.27% | 33,100 |
| Jan 6, 2026 | 689.00 | 706.00 | 689.00 | 706.00 | 706.00 | 2.47% | 36,100 |
| Jan 5, 2026 | 672.00 | 691.00 | 666.00 | 689.00 | 689.00 | 4.71% | 53,500 |
| Dec 30, 2025 | 668.00 | 671.00 | 650.00 | 658.00 | 658.00 | -1.20% | 34,600 |
| Dec 29, 2025 | 650.00 | 670.00 | 649.00 | 666.00 | 666.00 | 2.46% | 69,600 |
| Dec 26, 2025 | 674.00 | 675.00 | 650.00 | 650.00 | 650.00 | -3.56% | 81,600 |
| Dec 25, 2025 | 666.00 | 675.00 | 663.00 | 674.00 | 674.00 | 2.59% | 69,000 |
| Dec 24, 2025 | 652.00 | 676.00 | 652.00 | 657.00 | 657.00 | 0.77% | 77,400 |
| Dec 23, 2025 | 646.00 | 667.00 | 646.00 | 652.00 | 652.00 | 0.62% | 56,200 |
| Dec 22, 2025 | 659.00 | 668.00 | 648.00 | 648.00 | 648.00 | 0.31% | 65,900 |
| Dec 19, 2025 | 658.00 | 663.00 | 646.00 | 646.00 | 646.00 | -1.52% | 60,100 |
| Dec 18, 2025 | 652.00 | 663.00 | 650.00 | 656.00 | 656.00 | -0.30% | 30,800 |
| Dec 17, 2025 | 661.00 | 669.00 | 647.00 | 658.00 | 658.00 | -0.45% | 52,400 |
| Dec 16, 2025 | 675.00 | 678.00 | 661.00 | 661.00 | 661.00 | -2.79% | 57,400 |
| Dec 15, 2025 | 682.00 | 687.00 | 678.00 | 680.00 | 680.00 | -0.58% | 23,500 |
| Dec 12, 2025 | 694.00 | 696.00 | 678.00 | 684.00 | 684.00 | -0.15% | 71,700 |
| Dec 11, 2025 | 700.00 | 704.00 | 684.00 | 685.00 | 685.00 | -2.14% | 29,400 |
| Dec 10, 2025 | 700.00 | 710.00 | 697.00 | 700.00 | 700.00 | -0.57% | 25,700 |
| Dec 9, 2025 | 713.00 | 713.00 | 696.00 | 704.00 | 704.00 | -0.71% | 14,500 |
| Dec 8, 2025 | 697.00 | 709.00 | 690.00 | 709.00 | 709.00 | 1.43% | 32,800 |
| Dec 5, 2025 | 700.00 | 706.00 | 695.00 | 699.00 | 699.00 | -0.57% | 32,100 |
| Dec 4, 2025 | 700.00 | 710.00 | 700.00 | 703.00 | 703.00 | 0.43% | 25,800 |
| Dec 3, 2025 | 702.00 | 712.00 | 700.00 | 700.00 | 700.00 | -0.71% | 13,600 |
| Dec 2, 2025 | 728.00 | 728.00 | 704.00 | 705.00 | 705.00 | -2.49% | 28,600 |
| Dec 1, 2025 | 730.00 | 730.00 | 717.00 | 723.00 | 723.00 | -0.96% | 18,300 |