JTEKT Corporation (TYO:6473)
Japan
· Delayed Price · Currency is JPY 1,758.50
-146.50 (-7.69%)
At close: Mar 9, 2026
JTEKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,859.00 | 1,911.00 | 1,857.50 | 1,905.00 | 1,905.00 | 0.90% | 1,066,900 |
| Mar 5, 2026 | 1,917.50 | 1,951.00 | 1,887.50 | 1,888.00 | 1,888.00 | 1.92% | 1,212,000 |
| Mar 4, 2026 | 1,905.00 | 1,941.50 | 1,834.00 | 1,852.50 | 1,852.50 | -6.58% | 1,576,500 |
| Mar 3, 2026 | 2,076.00 | 2,112.00 | 1,983.00 | 1,983.00 | 1,983.00 | -6.62% | 1,003,100 |
| Mar 2, 2026 | 2,082.00 | 2,123.50 | 2,051.00 | 2,123.50 | 2,123.50 | -1.19% | 1,614,400 |
| Feb 27, 2026 | 2,079.00 | 2,160.50 | 2,061.50 | 2,149.00 | 2,149.00 | 4.14% | 1,450,200 |
| Feb 26, 2026 | 2,098.00 | 2,109.00 | 2,063.50 | 2,063.50 | 2,063.50 | -0.67% | 662,700 |
| Feb 25, 2026 | 2,079.00 | 2,089.00 | 2,042.00 | 2,077.50 | 2,077.50 | 1.19% | 680,500 |
| Feb 24, 2026 | 2,052.00 | 2,072.00 | 2,032.00 | 2,053.00 | 2,053.00 | 0.34% | 718,700 |
| Feb 20, 2026 | 2,044.00 | 2,056.50 | 2,018.00 | 2,046.00 | 2,046.00 | -1.42% | 826,400 |
| Feb 19, 2026 | 2,039.50 | 2,088.50 | 2,037.00 | 2,075.50 | 2,075.50 | 1.79% | 921,600 |
| Feb 18, 2026 | 2,026.50 | 2,040.50 | 2,015.00 | 2,039.00 | 2,039.00 | 0.44% | 829,500 |
| Feb 17, 2026 | 2,009.50 | 2,040.00 | 2,002.50 | 2,030.00 | 2,030.00 | 1.17% | 898,600 |
| Feb 16, 2026 | 2,053.00 | 2,064.00 | 2,006.50 | 2,006.50 | 2,006.50 | -1.57% | 780,300 |
| Feb 13, 2026 | 2,035.50 | 2,056.00 | 2,022.50 | 2,038.50 | 2,038.50 | -1.04% | 1,508,600 |
| Feb 12, 2026 | 2,038.00 | 2,070.50 | 2,025.00 | 2,060.00 | 2,060.00 | 1.05% | 1,552,400 |
| Feb 10, 2026 | 2,003.50 | 2,044.00 | 2,000.00 | 2,038.50 | 2,038.50 | 2.00% | 1,563,700 |
| Feb 9, 2026 | 1,998.50 | 2,023.50 | 1,972.50 | 1,998.50 | 1,998.50 | 4.72% | 2,292,900 |
| Feb 6, 2026 | 1,873.00 | 1,908.50 | 1,860.00 | 1,908.50 | 1,908.50 | 1.90% | 1,199,300 |
| Feb 5, 2026 | 1,894.50 | 1,899.00 | 1,868.00 | 1,873.00 | 1,873.00 | 0.89% | 1,537,100 |
| Feb 4, 2026 | 1,868.50 | 1,877.00 | 1,818.50 | 1,856.50 | 1,856.50 | 1.53% | 1,919,800 |
| Feb 3, 2026 | 1,817.00 | 1,900.00 | 1,800.00 | 1,828.50 | 1,828.50 | 2.09% | 2,441,900 |
| Feb 2, 2026 | 1,832.00 | 1,843.50 | 1,781.50 | 1,791.00 | 1,791.00 | -1.57% | 1,706,000 |
| Jan 30, 2026 | 1,808.50 | 1,826.00 | 1,797.00 | 1,819.50 | 1,819.50 | 0.80% | 1,264,100 |
| Jan 29, 2026 | 1,790.00 | 1,814.50 | 1,768.50 | 1,805.00 | 1,805.00 | 0.95% | 1,059,500 |
| Jan 28, 2026 | 1,818.00 | 1,835.00 | 1,788.00 | 1,788.00 | 1,788.00 | -3.09% | 1,396,600 |
| Jan 27, 2026 | 1,834.00 | 1,850.50 | 1,818.00 | 1,845.00 | 1,845.00 | -0.24% | 950,300 |
| Jan 26, 2026 | 1,851.00 | 1,875.00 | 1,841.00 | 1,849.50 | 1,849.50 | -2.73% | 1,246,300 |
| Jan 23, 2026 | 1,898.00 | 1,914.50 | 1,892.50 | 1,901.50 | 1,901.50 | 0.32% | 567,700 |
| Jan 22, 2026 | 1,901.50 | 1,907.00 | 1,883.50 | 1,895.50 | 1,895.50 | 1.26% | 847,900 |
| Jan 21, 2026 | 1,850.00 | 1,881.00 | 1,843.00 | 1,872.00 | 1,872.00 | -1.08% | 906,600 |
| Jan 20, 2026 | 1,912.00 | 1,922.00 | 1,888.50 | 1,892.50 | 1,892.50 | -0.97% | 760,500 |
| Jan 19, 2026 | 1,919.00 | 1,948.00 | 1,881.00 | 1,911.00 | 1,911.00 | -2.08% | 930,800 |
| Jan 16, 2026 | 1,895.50 | 1,958.00 | 1,890.00 | 1,951.50 | 1,951.50 | 2.17% | 1,246,400 |
| Jan 15, 2026 | 1,895.00 | 1,917.50 | 1,887.50 | 1,910.00 | 1,910.00 | 0.90% | 1,110,700 |
| Jan 14, 2026 | 1,874.00 | 1,900.00 | 1,870.00 | 1,893.00 | 1,893.00 | 1.18% | 1,219,800 |
| Jan 13, 2026 | 1,850.00 | 1,873.50 | 1,844.50 | 1,871.00 | 1,871.00 | 3.77% | 1,245,700 |
| Jan 9, 2026 | 1,795.00 | 1,803.00 | 1,780.50 | 1,803.00 | 1,803.00 | 1.21% | 966,400 |
| Jan 8, 2026 | 1,794.00 | 1,818.50 | 1,775.50 | 1,781.50 | 1,781.50 | -1.11% | 899,400 |
| Jan 7, 2026 | 1,773.00 | 1,807.50 | 1,759.50 | 1,801.50 | 1,801.50 | 1.24% | 1,393,800 |
| Jan 6, 2026 | 1,793.00 | 1,818.50 | 1,779.50 | 1,779.50 | 1,779.50 | 0.39% | 1,282,700 |
| Jan 5, 2026 | 1,746.50 | 1,772.50 | 1,739.00 | 1,772.50 | 1,772.50 | 2.16% | 951,700 |
| Dec 30, 2025 | 1,715.00 | 1,735.50 | 1,712.00 | 1,735.00 | 1,735.00 | 0.52% | 750,300 |
| Dec 29, 2025 | 1,720.00 | 1,728.50 | 1,712.00 | 1,726.00 | 1,726.00 | 0.58% | 780,600 |
| Dec 26, 2025 | 1,726.50 | 1,735.00 | 1,713.00 | 1,716.00 | 1,716.00 | -0.35% | 672,300 |
| Dec 25, 2025 | 1,730.00 | 1,733.00 | 1,711.00 | 1,722.00 | 1,722.00 | -0.17% | 482,600 |
| Dec 24, 2025 | 1,735.50 | 1,750.50 | 1,725.00 | 1,725.00 | 1,725.00 | -0.17% | 816,500 |
| Dec 23, 2025 | 1,756.50 | 1,762.00 | 1,717.00 | 1,728.00 | 1,728.00 | -2.48% | 1,672,700 |
| Dec 22, 2025 | 1,780.50 | 1,788.00 | 1,763.00 | 1,772.00 | 1,772.00 | 0.48% | 1,246,000 |
| Dec 19, 2025 | 1,716.50 | 1,775.00 | 1,716.50 | 1,763.50 | 1,763.50 | 2.80% | 1,933,400 |
| Dec 18, 2025 | 1,718.50 | 1,727.00 | 1,701.00 | 1,715.50 | 1,715.50 | 0.06% | 1,459,800 |
| Dec 17, 2025 | 1,718.50 | 1,723.50 | 1,687.00 | 1,714.50 | 1,714.50 | -1.30% | 1,316,400 |
| Dec 16, 2025 | 1,773.00 | 1,777.50 | 1,732.00 | 1,737.00 | 1,737.00 | -1.33% | 1,067,800 |
| Dec 15, 2025 | 1,785.00 | 1,792.50 | 1,758.00 | 1,760.50 | 1,760.50 | -0.23% | 1,248,600 |
| Dec 12, 2025 | 1,770.00 | 1,770.00 | 1,730.00 | 1,764.50 | 1,764.50 | 1.12% | 1,283,500 |
| Dec 11, 2025 | 1,775.00 | 1,775.00 | 1,740.00 | 1,745.00 | 1,745.00 | 0.17% | 1,083,100 |
| Dec 10, 2025 | 1,738.00 | 1,778.00 | 1,733.50 | 1,742.00 | 1,742.00 | 1.63% | 1,342,500 |
| Dec 9, 2025 | 1,699.50 | 1,721.50 | 1,694.50 | 1,714.00 | 1,714.00 | 0.85% | 1,029,500 |
| Dec 8, 2025 | 1,690.50 | 1,707.00 | 1,682.50 | 1,699.50 | 1,699.50 | 1.80% | 695,600 |
| Dec 5, 2025 | 1,696.50 | 1,704.00 | 1,669.50 | 1,669.50 | 1,669.50 | -2.60% | 859,500 |
| Dec 4, 2025 | 1,690.00 | 1,719.50 | 1,678.50 | 1,714.00 | 1,714.00 | 1.33% | 900,800 |
| Dec 3, 2025 | 1,702.00 | 1,715.50 | 1,689.50 | 1,691.50 | 1,691.50 | -0.56% | 829,400 |
| Dec 2, 2025 | 1,699.00 | 1,711.50 | 1,689.00 | 1,701.00 | 1,701.00 | 0.53% | 879,600 |
| Dec 1, 2025 | 1,716.50 | 1,723.00 | 1,692.00 | 1,692.00 | 1,692.00 | -0.32% | 1,013,100 |
| Nov 28, 2025 | 1,693.00 | 1,708.00 | 1,681.00 | 1,697.50 | 1,697.50 | 1.37% | 1,136,100 |
| Nov 27, 2025 | 1,664.50 | 1,677.00 | 1,660.00 | 1,674.50 | 1,674.50 | 0.57% | 949,300 |
| Nov 26, 2025 | 1,630.00 | 1,665.00 | 1,626.50 | 1,665.00 | 1,665.00 | 2.84% | 1,545,000 |
| Nov 25, 2025 | 1,629.00 | 1,632.00 | 1,604.50 | 1,619.00 | 1,619.00 | 2.83% | 1,404,800 |
| Nov 21, 2025 | 1,548.00 | 1,596.00 | 1,545.50 | 1,574.50 | 1,574.50 | -0.28% | 1,408,700 |
| Nov 20, 2025 | 1,597.50 | 1,606.50 | 1,577.00 | 1,579.00 | 1,579.00 | 1.06% | 1,332,000 |
| Nov 19, 2025 | 1,563.00 | 1,572.50 | 1,531.50 | 1,562.50 | 1,562.50 | 0.45% | 1,081,800 |
| Nov 18, 2025 | 1,580.50 | 1,602.00 | 1,555.50 | 1,555.50 | 1,555.50 | -3.23% | 1,087,100 |
| Nov 17, 2025 | 1,605.50 | 1,622.00 | 1,591.00 | 1,607.50 | 1,607.50 | -0.37% | 1,015,200 |
| Nov 14, 2025 | 1,608.50 | 1,620.50 | 1,591.50 | 1,613.50 | 1,613.50 | -0.15% | 1,171,400 |
| Nov 13, 2025 | 1,624.00 | 1,626.00 | 1,606.00 | 1,616.00 | 1,616.00 | 0.31% | 536,900 |
| Nov 12, 2025 | 1,621.50 | 1,632.00 | 1,597.00 | 1,611.00 | 1,611.00 | -0.03% | 1,109,600 |
| Nov 11, 2025 | 1,630.00 | 1,630.00 | 1,597.50 | 1,611.50 | 1,611.50 | -0.46% | 903,700 |
| Nov 10, 2025 | 1,631.00 | 1,633.50 | 1,612.00 | 1,619.00 | 1,619.00 | -0.12% | 879,500 |
| Nov 7, 2025 | 1,612.50 | 1,637.50 | 1,600.50 | 1,621.00 | 1,621.00 | -0.77% | 1,046,900 |
| Nov 6, 2025 | 1,627.50 | 1,644.00 | 1,605.50 | 1,633.50 | 1,633.50 | 2.35% | 1,638,200 |
| Nov 5, 2025 | 1,610.00 | 1,624.50 | 1,558.00 | 1,596.00 | 1,596.00 | -1.21% | 2,248,500 |
| Nov 4, 2025 | 1,569.50 | 1,622.50 | 1,550.00 | 1,615.50 | 1,615.50 | 4.26% | 3,398,000 |
| Oct 31, 2025 | 1,537.50 | 1,562.50 | 1,481.50 | 1,549.50 | 1,549.50 | 1.21% | 2,567,400 |
| Oct 30, 2025 | 1,517.50 | 1,539.00 | 1,504.50 | 1,531.00 | 1,531.00 | 0.72% | 3,207,500 |
| Oct 29, 2025 | 1,526.50 | 1,539.00 | 1,510.50 | 1,520.00 | 1,520.00 | 0.07% | 1,181,800 |
| Oct 28, 2025 | 1,556.50 | 1,556.50 | 1,516.00 | 1,519.00 | 1,519.00 | -3.00% | 1,077,400 |
| Oct 27, 2025 | 1,560.50 | 1,569.00 | 1,533.50 | 1,566.00 | 1,566.00 | 2.25% | 1,652,400 |
| Oct 24, 2025 | 1,495.50 | 1,531.50 | 1,491.00 | 1,531.50 | 1,531.50 | 2.17% | 1,097,500 |
| Oct 23, 2025 | 1,499.00 | 1,501.50 | 1,482.50 | 1,499.00 | 1,499.00 | -0.37% | 1,419,900 |
| Oct 22, 2025 | 1,482.00 | 1,504.50 | 1,476.00 | 1,504.50 | 1,504.50 | 2.35% | 1,469,900 |
| Oct 21, 2025 | 1,479.00 | 1,483.50 | 1,469.00 | 1,470.00 | 1,470.00 | 0.55% | 1,123,600 |
| Oct 20, 2025 | 1,458.00 | 1,462.00 | 1,438.00 | 1,462.00 | 1,462.00 | 2.38% | 812,600 |
| Oct 17, 2025 | 1,407.50 | 1,433.00 | 1,406.50 | 1,428.00 | 1,428.00 | -0.66% | 840,400 |
| Oct 16, 2025 | 1,434.00 | 1,443.00 | 1,422.50 | 1,437.50 | 1,437.50 | 0.24% | 1,029,500 |
| Oct 15, 2025 | 1,419.00 | 1,434.00 | 1,402.50 | 1,434.00 | 1,434.00 | 2.21% | 1,182,200 |
| Oct 14, 2025 | 1,411.00 | 1,433.50 | 1,391.50 | 1,403.00 | 1,403.00 | -3.01% | 1,743,800 |
| Oct 10, 2025 | 1,485.00 | 1,487.00 | 1,446.50 | 1,446.50 | 1,446.50 | -2.72% | 1,594,000 |
| Oct 9, 2025 | 1,473.50 | 1,488.50 | 1,472.00 | 1,487.00 | 1,487.00 | 1.02% | 1,054,400 |
| Oct 8, 2025 | 1,498.50 | 1,502.50 | 1,468.00 | 1,472.00 | 1,472.00 | -1.87% | 977,000 |
| Oct 7, 2025 | 1,500.00 | 1,515.00 | 1,493.00 | 1,500.00 | 1,500.00 | 0.57% | 1,192,800 |