JTEKT Corporation (TYO:6473)
Japan
· Delayed Price · Currency is JPY 1,669.50
-44.50 (-2.60%)
At close: Dec 5, 2025
JTEKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1,501.00 | 1,518.00 | 1,484.00 | 1,491.50 | 1,491.50 | 1.98% | 1,610,600 |
| Oct 3, 2025 | 1,441.00 | 1,470.00 | 1,440.00 | 1,462.50 | 1,462.50 | 0.52% | 905,800 |
| Oct 2, 2025 | 1,445.50 | 1,463.00 | 1,435.50 | 1,455.00 | 1,455.00 | 0.87% | 1,215,800 |
| Oct 1, 2025 | 1,453.50 | 1,455.00 | 1,425.00 | 1,442.50 | 1,442.50 | -1.90% | 1,241,600 |
| Sep 30, 2025 | 1,467.00 | 1,481.50 | 1,461.50 | 1,470.50 | 1,470.50 | -0.71% | 1,821,500 |
| Sep 29, 2025 | 1,500.00 | 1,510.50 | 1,477.00 | 1,481.00 | 1,481.00 | -3.30% | 1,454,800 |
| Sep 26, 2025 | 1,530.00 | 1,545.00 | 1,520.00 | 1,531.50 | 1,501.50 | 0.29% | 1,347,400 |
| Sep 25, 2025 | 1,530.00 | 1,540.00 | 1,523.50 | 1,527.00 | 1,497.09 | -0.23% | 1,297,400 |
| Sep 24, 2025 | 1,560.00 | 1,562.00 | 1,521.50 | 1,530.50 | 1,500.52 | -0.07% | 1,546,500 |
| Sep 22, 2025 | 1,514.00 | 1,538.50 | 1,513.00 | 1,531.50 | 1,501.50 | 1.12% | 1,153,400 |
| Sep 19, 2025 | 1,545.00 | 1,553.50 | 1,514.00 | 1,514.50 | 1,484.83 | -1.69% | 1,666,900 |
| Sep 18, 2025 | 1,529.00 | 1,543.50 | 1,513.50 | 1,540.50 | 1,510.32 | 1.12% | 798,100 |
| Sep 17, 2025 | 1,518.00 | 1,529.00 | 1,506.50 | 1,523.50 | 1,493.66 | -0.46% | 947,700 |
| Sep 16, 2025 | 1,520.00 | 1,538.00 | 1,517.00 | 1,530.50 | 1,500.52 | 1.19% | 1,127,000 |
| Sep 12, 2025 | 1,532.00 | 1,537.00 | 1,510.00 | 1,512.50 | 1,482.87 | -1.01% | 1,365,200 |
| Sep 11, 2025 | 1,525.00 | 1,532.00 | 1,508.00 | 1,528.00 | 1,498.07 | 0.07% | 1,025,000 |
| Sep 10, 2025 | 1,531.00 | 1,541.50 | 1,513.50 | 1,527.00 | 1,497.09 | -0.20% | 1,172,300 |
| Sep 9, 2025 | 1,531.00 | 1,537.00 | 1,516.50 | 1,530.00 | 1,500.03 | -0.07% | 1,313,200 |
| Sep 8, 2025 | 1,530.00 | 1,549.00 | 1,514.00 | 1,531.00 | 1,501.01 | 1.02% | 1,250,600 |
| Sep 5, 2025 | 1,510.00 | 1,517.50 | 1,491.50 | 1,515.50 | 1,485.81 | 2.40% | 1,521,100 |
| Sep 4, 2025 | 1,486.50 | 1,499.00 | 1,469.00 | 1,480.00 | 1,451.01 | 0.51% | 1,469,200 |
| Sep 3, 2025 | 1,450.00 | 1,477.50 | 1,446.50 | 1,472.50 | 1,443.66 | 2.01% | 1,461,200 |
| Sep 2, 2025 | 1,445.00 | 1,446.00 | 1,432.00 | 1,443.50 | 1,415.22 | 0.56% | 584,500 |
| Sep 1, 2025 | 1,440.00 | 1,447.50 | 1,422.50 | 1,435.50 | 1,407.38 | -1.20% | 871,100 |
| Aug 29, 2025 | 1,450.00 | 1,459.50 | 1,438.50 | 1,453.00 | 1,424.54 | 1.01% | 886,900 |
| Aug 28, 2025 | 1,426.00 | 1,449.00 | 1,423.50 | 1,438.50 | 1,410.32 | 0.98% | 815,800 |
| Aug 27, 2025 | 1,411.50 | 1,424.50 | 1,409.00 | 1,424.50 | 1,396.60 | 0.67% | 560,300 |
| Aug 26, 2025 | 1,434.00 | 1,436.00 | 1,408.50 | 1,415.00 | 1,387.28 | -1.53% | 1,259,900 |
| Aug 25, 2025 | 1,440.00 | 1,453.50 | 1,431.00 | 1,437.00 | 1,408.85 | 1.02% | 656,500 |
| Aug 22, 2025 | 1,429.50 | 1,434.00 | 1,414.00 | 1,422.50 | 1,394.64 | 0.85% | 649,100 |
| Aug 21, 2025 | 1,405.00 | 1,416.50 | 1,396.00 | 1,410.50 | 1,382.87 | - | 620,100 |
| Aug 20, 2025 | 1,417.50 | 1,424.00 | 1,404.00 | 1,410.50 | 1,382.87 | -0.49% | 657,800 |
| Aug 19, 2025 | 1,403.00 | 1,421.00 | 1,403.00 | 1,417.50 | 1,389.73 | 0.53% | 830,500 |
| Aug 18, 2025 | 1,395.00 | 1,410.00 | 1,391.00 | 1,410.00 | 1,382.38 | 1.44% | 732,300 |
| Aug 15, 2025 | 1,386.00 | 1,394.50 | 1,375.50 | 1,390.00 | 1,362.77 | 1.09% | 643,200 |
| Aug 14, 2025 | 1,398.00 | 1,402.00 | 1,367.00 | 1,375.00 | 1,348.07 | -1.86% | 895,100 |
| Aug 13, 2025 | 1,399.50 | 1,423.00 | 1,398.00 | 1,401.00 | 1,373.56 | 1.37% | 1,475,600 |
| Aug 12, 2025 | 1,374.50 | 1,394.50 | 1,371.50 | 1,382.00 | 1,354.93 | 0.55% | 1,006,100 |
| Aug 8, 2025 | 1,348.00 | 1,379.00 | 1,342.00 | 1,374.50 | 1,347.58 | 2.27% | 1,192,200 |
| Aug 7, 2025 | 1,349.00 | 1,358.50 | 1,341.50 | 1,344.00 | 1,317.67 | 0.30% | 936,100 |
| Aug 6, 2025 | 1,337.00 | 1,347.00 | 1,328.00 | 1,340.00 | 1,313.75 | 0.71% | 848,000 |
| Aug 5, 2025 | 1,312.00 | 1,349.50 | 1,302.50 | 1,330.50 | 1,304.44 | 1.41% | 1,693,400 |
| Aug 4, 2025 | 1,258.00 | 1,319.00 | 1,258.00 | 1,312.00 | 1,286.30 | 0.57% | 1,863,200 |
| Aug 1, 2025 | 1,310.50 | 1,327.50 | 1,287.00 | 1,304.50 | 1,278.95 | -0.46% | 1,947,900 |
| Jul 31, 2025 | 1,265.50 | 1,380.00 | 1,253.00 | 1,310.50 | 1,284.83 | 2.58% | 2,426,700 |
| Jul 30, 2025 | 1,257.00 | 1,283.00 | 1,255.00 | 1,277.50 | 1,252.48 | 0.55% | 1,409,300 |
| Jul 29, 2025 | 1,272.00 | 1,283.50 | 1,262.50 | 1,270.50 | 1,245.61 | -1.28% | 1,202,500 |
| Jul 28, 2025 | 1,282.00 | 1,292.50 | 1,276.00 | 1,287.00 | 1,261.79 | 0.39% | 749,300 |
| Jul 25, 2025 | 1,312.00 | 1,312.50 | 1,277.00 | 1,282.00 | 1,256.89 | -2.32% | 1,186,900 |
| Jul 24, 2025 | 1,308.50 | 1,323.00 | 1,301.50 | 1,312.50 | 1,286.79 | 0.69% | 1,921,000 |
| Jul 23, 2025 | 1,262.50 | 1,314.50 | 1,262.00 | 1,303.50 | 1,277.97 | 5.50% | 2,073,800 |
| Jul 22, 2025 | 1,232.00 | 1,255.00 | 1,226.00 | 1,235.50 | 1,211.30 | -0.36% | 823,400 |
| Jul 18, 2025 | 1,255.00 | 1,255.00 | 1,236.50 | 1,240.00 | 1,215.71 | -0.64% | 668,300 |
| Jul 17, 2025 | 1,234.50 | 1,252.00 | 1,233.00 | 1,248.00 | 1,223.55 | 0.28% | 689,100 |
| Jul 16, 2025 | 1,252.00 | 1,255.50 | 1,240.50 | 1,244.50 | 1,220.12 | -0.40% | 713,400 |
| Jul 15, 2025 | 1,243.50 | 1,254.00 | 1,236.50 | 1,249.50 | 1,225.02 | 0.52% | 914,700 |
| Jul 14, 2025 | 1,243.50 | 1,249.50 | 1,231.50 | 1,243.00 | 1,218.65 | -0.08% | 848,900 |
| Jul 11, 2025 | 1,249.50 | 1,250.00 | 1,227.50 | 1,244.00 | 1,219.63 | 2.01% | 1,401,600 |
| Jul 10, 2025 | 1,237.00 | 1,237.00 | 1,212.00 | 1,219.50 | 1,195.61 | -1.09% | 1,079,900 |