JTEKT Corporation (TYO:6473)
Japan
· Delayed Price · Currency is JPY 1,809.50
+135.50 (8.09%)
Apr 28, 2026, 3:30 PM JST
JTEKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,696.00 | 1,934.00 | 1,683.00 | 1,809.50 | 1,809.50 | 8.09% | 4,026,300 |
| Apr 27, 2026 | 1,675.50 | 1,699.00 | 1,650.00 | 1,674.00 | 1,674.00 | -0.48% | 1,335,900 |
| Apr 24, 2026 | 1,705.50 | 1,720.00 | 1,665.00 | 1,682.00 | 1,682.00 | -2.07% | 930,700 |
| Apr 23, 2026 | 1,716.50 | 1,726.00 | 1,685.50 | 1,717.50 | 1,717.50 | -0.72% | 695,600 |
| Apr 22, 2026 | 1,756.00 | 1,772.00 | 1,729.50 | 1,730.00 | 1,730.00 | -2.34% | 1,061,500 |
| Apr 21, 2026 | 1,789.00 | 1,792.00 | 1,762.50 | 1,771.50 | 1,771.50 | -0.08% | 1,153,400 |
| Apr 20, 2026 | 1,775.00 | 1,780.00 | 1,752.00 | 1,773.00 | 1,773.00 | 1.31% | 1,059,200 |
| Apr 17, 2026 | 1,760.00 | 1,764.00 | 1,743.50 | 1,750.00 | 1,750.00 | -0.79% | 644,500 |
| Apr 16, 2026 | 1,748.00 | 1,778.00 | 1,746.00 | 1,764.00 | 1,764.00 | 0.48% | 778,800 |
| Apr 15, 2026 | 1,761.50 | 1,780.00 | 1,753.50 | 1,755.50 | 1,755.50 | -0.03% | 812,900 |
| Apr 14, 2026 | 1,758.50 | 1,764.50 | 1,742.50 | 1,756.00 | 1,756.00 | 1.06% | 968,900 |
| Apr 13, 2026 | 1,744.00 | 1,764.50 | 1,734.00 | 1,737.50 | 1,737.50 | -1.56% | 552,300 |
| Apr 10, 2026 | 1,760.00 | 1,781.00 | 1,755.00 | 1,765.00 | 1,765.00 | 0.23% | 921,100 |
| Apr 9, 2026 | 1,772.50 | 1,781.00 | 1,759.50 | 1,761.00 | 1,761.00 | 0.26% | 1,003,000 |
| Apr 8, 2026 | 1,764.00 | 1,766.00 | 1,731.50 | 1,756.50 | 1,756.50 | 5.40% | 1,098,000 |
| Apr 7, 2026 | 1,684.50 | 1,694.50 | 1,660.50 | 1,666.50 | 1,666.50 | -1.42% | 1,471,000 |
| Apr 6, 2026 | 1,692.00 | 1,711.00 | 1,688.00 | 1,690.50 | 1,690.50 | -0.41% | 595,100 |
| Apr 3, 2026 | 1,711.50 | 1,715.00 | 1,693.00 | 1,697.50 | 1,697.50 | 0.44% | 693,500 |
| Apr 2, 2026 | 1,750.50 | 1,772.50 | 1,690.00 | 1,690.00 | 1,690.00 | -2.03% | 1,282,500 |
| Apr 1, 2026 | 1,735.00 | 1,735.00 | 1,702.50 | 1,725.00 | 1,725.00 | 5.47% | 1,590,700 |
| Mar 31, 2026 | 1,608.00 | 1,654.50 | 1,606.00 | 1,635.50 | 1,635.50 | 1.55% | 1,581,000 |
| Mar 30, 2026 | 1,567.00 | 1,610.50 | 1,547.50 | 1,610.50 | 1,610.50 | -4.36% | 1,337,400 |
| Mar 27, 2026 | 1,695.50 | 1,709.50 | 1,681.50 | 1,684.00 | 1,654.00 | -2.41% | 1,758,200 |
| Mar 26, 2026 | 1,753.00 | 1,756.00 | 1,709.50 | 1,725.50 | 1,694.76 | -0.89% | 960,700 |
| Mar 25, 2026 | 1,750.00 | 1,754.50 | 1,735.50 | 1,741.00 | 1,709.98 | 2.68% | 1,134,500 |
| Mar 24, 2026 | 1,705.00 | 1,713.00 | 1,675.00 | 1,695.50 | 1,665.30 | 4.40% | 1,356,700 |
| Mar 23, 2026 | 1,615.00 | 1,636.00 | 1,583.50 | 1,624.00 | 1,595.07 | -2.75% | 2,241,300 |
| Mar 19, 2026 | 1,716.00 | 1,726.50 | 1,613.00 | 1,670.00 | 1,640.25 | -6.70% | 2,300,500 |
| Mar 18, 2026 | 1,771.00 | 1,790.00 | 1,758.00 | 1,790.00 | 1,758.11 | 2.90% | 1,035,400 |
| Mar 17, 2026 | 1,755.00 | 1,765.00 | 1,727.50 | 1,739.50 | 1,708.51 | - | 787,400 |
| Mar 16, 2026 | 1,760.50 | 1,778.00 | 1,723.00 | 1,739.50 | 1,708.51 | -0.60% | 843,300 |
| Mar 13, 2026 | 1,750.00 | 1,775.50 | 1,750.00 | 1,750.00 | 1,718.82 | -2.99% | 1,232,200 |
| Mar 12, 2026 | 1,824.50 | 1,830.00 | 1,787.00 | 1,804.00 | 1,771.86 | -2.20% | 754,100 |
| Mar 11, 2026 | 1,852.00 | 1,876.50 | 1,837.50 | 1,844.50 | 1,811.64 | 1.23% | 761,700 |
| Mar 10, 2026 | 1,816.50 | 1,833.50 | 1,804.00 | 1,822.00 | 1,789.54 | 3.61% | 1,285,600 |
| Mar 9, 2026 | 1,774.50 | 1,811.50 | 1,710.50 | 1,758.50 | 1,727.17 | -7.69% | 1,597,600 |
| Mar 6, 2026 | 1,859.00 | 1,911.00 | 1,857.50 | 1,905.00 | 1,871.06 | 0.90% | 1,066,900 |
| Mar 5, 2026 | 1,917.50 | 1,951.00 | 1,887.50 | 1,888.00 | 1,854.37 | 1.92% | 1,212,000 |
| Mar 4, 2026 | 1,905.00 | 1,941.50 | 1,834.00 | 1,852.50 | 1,819.50 | -6.58% | 1,576,500 |
| Mar 3, 2026 | 2,076.00 | 2,112.00 | 1,983.00 | 1,983.00 | 1,947.67 | -6.62% | 1,003,100 |
| Mar 2, 2026 | 2,082.00 | 2,123.50 | 2,051.00 | 2,123.50 | 2,085.67 | -1.19% | 1,614,400 |
| Feb 27, 2026 | 2,079.00 | 2,160.50 | 2,061.50 | 2,149.00 | 2,110.72 | 4.14% | 1,450,200 |
| Feb 26, 2026 | 2,098.00 | 2,109.00 | 2,063.50 | 2,063.50 | 2,026.74 | -0.67% | 662,700 |
| Feb 25, 2026 | 2,079.00 | 2,089.00 | 2,042.00 | 2,077.50 | 2,040.49 | 1.19% | 680,500 |
| Feb 24, 2026 | 2,052.00 | 2,072.00 | 2,032.00 | 2,053.00 | 2,016.43 | 0.34% | 718,700 |
| Feb 20, 2026 | 2,044.00 | 2,056.50 | 2,018.00 | 2,046.00 | 2,009.55 | -1.42% | 826,400 |
| Feb 19, 2026 | 2,039.50 | 2,088.50 | 2,037.00 | 2,075.50 | 2,038.53 | 1.79% | 921,600 |
| Feb 18, 2026 | 2,026.50 | 2,040.50 | 2,015.00 | 2,039.00 | 2,002.68 | 0.44% | 829,500 |
| Feb 17, 2026 | 2,009.50 | 2,040.00 | 2,002.50 | 2,030.00 | 1,993.84 | 1.17% | 898,600 |
| Feb 16, 2026 | 2,053.00 | 2,064.00 | 2,006.50 | 2,006.50 | 1,970.75 | -1.57% | 780,300 |
| Feb 13, 2026 | 2,035.50 | 2,056.00 | 2,022.50 | 2,038.50 | 2,002.18 | -1.04% | 1,508,600 |
| Feb 12, 2026 | 2,038.00 | 2,070.50 | 2,025.00 | 2,060.00 | 2,023.30 | 1.05% | 1,552,400 |
| Feb 10, 2026 | 2,003.50 | 2,044.00 | 2,000.00 | 2,038.50 | 2,002.18 | 2.00% | 1,563,700 |
| Feb 9, 2026 | 1,998.50 | 2,023.50 | 1,972.50 | 1,998.50 | 1,962.90 | 4.72% | 2,292,900 |
| Feb 6, 2026 | 1,873.00 | 1,908.50 | 1,860.00 | 1,908.50 | 1,874.50 | 1.90% | 1,199,300 |
| Feb 5, 2026 | 1,894.50 | 1,899.00 | 1,868.00 | 1,873.00 | 1,839.63 | 0.89% | 1,537,100 |
| Feb 4, 2026 | 1,868.50 | 1,877.00 | 1,818.50 | 1,856.50 | 1,823.43 | 1.53% | 1,919,800 |
| Feb 3, 2026 | 1,817.00 | 1,900.00 | 1,800.00 | 1,828.50 | 1,795.93 | 2.09% | 2,441,900 |
| Feb 2, 2026 | 1,832.00 | 1,843.50 | 1,781.50 | 1,791.00 | 1,759.09 | -1.57% | 1,706,000 |
| Jan 30, 2026 | 1,808.50 | 1,826.00 | 1,797.00 | 1,819.50 | 1,787.09 | 0.80% | 1,264,100 |
| Jan 29, 2026 | 1,790.00 | 1,814.50 | 1,768.50 | 1,805.00 | 1,772.84 | 0.95% | 1,059,500 |
| Jan 28, 2026 | 1,818.00 | 1,835.00 | 1,788.00 | 1,788.00 | 1,756.15 | -3.09% | 1,396,600 |
| Jan 27, 2026 | 1,834.00 | 1,850.50 | 1,818.00 | 1,845.00 | 1,812.13 | -0.24% | 950,300 |
| Jan 26, 2026 | 1,851.00 | 1,875.00 | 1,841.00 | 1,849.50 | 1,816.55 | -2.73% | 1,246,300 |
| Jan 23, 2026 | 1,898.00 | 1,914.50 | 1,892.50 | 1,901.50 | 1,867.63 | 0.32% | 567,700 |
| Jan 22, 2026 | 1,901.50 | 1,907.00 | 1,883.50 | 1,895.50 | 1,861.73 | 1.26% | 847,900 |
| Jan 21, 2026 | 1,850.00 | 1,881.00 | 1,843.00 | 1,872.00 | 1,838.65 | -1.08% | 906,600 |
| Jan 20, 2026 | 1,912.00 | 1,922.00 | 1,888.50 | 1,892.50 | 1,858.79 | -0.97% | 760,500 |
| Jan 19, 2026 | 1,919.00 | 1,948.00 | 1,881.00 | 1,911.00 | 1,876.96 | -2.08% | 930,800 |
| Jan 16, 2026 | 1,895.50 | 1,958.00 | 1,890.00 | 1,951.50 | 1,916.73 | 2.17% | 1,246,400 |
| Jan 15, 2026 | 1,895.00 | 1,917.50 | 1,887.50 | 1,910.00 | 1,875.97 | 0.90% | 1,110,700 |
| Jan 14, 2026 | 1,874.00 | 1,900.00 | 1,870.00 | 1,893.00 | 1,859.28 | 1.18% | 1,219,800 |
| Jan 13, 2026 | 1,850.00 | 1,873.50 | 1,844.50 | 1,871.00 | 1,837.67 | 3.77% | 1,245,700 |
| Jan 9, 2026 | 1,795.00 | 1,803.00 | 1,780.50 | 1,803.00 | 1,770.88 | 1.21% | 966,400 |
| Jan 8, 2026 | 1,794.00 | 1,818.50 | 1,775.50 | 1,781.50 | 1,749.76 | -1.11% | 899,400 |
| Jan 7, 2026 | 1,773.00 | 1,807.50 | 1,759.50 | 1,801.50 | 1,769.41 | 1.24% | 1,393,800 |
| Jan 6, 2026 | 1,793.00 | 1,818.50 | 1,779.50 | 1,779.50 | 1,747.80 | 0.39% | 1,282,700 |
| Jan 5, 2026 | 1,746.50 | 1,772.50 | 1,739.00 | 1,772.50 | 1,740.92 | 2.16% | 951,700 |
| Dec 30, 2025 | 1,715.00 | 1,735.50 | 1,712.00 | 1,735.00 | 1,704.09 | 0.52% | 750,300 |
| Dec 29, 2025 | 1,720.00 | 1,728.50 | 1,712.00 | 1,726.00 | 1,695.25 | 0.58% | 780,600 |
| Dec 26, 2025 | 1,726.50 | 1,735.00 | 1,713.00 | 1,716.00 | 1,685.43 | -0.35% | 672,300 |
| Dec 25, 2025 | 1,730.00 | 1,733.00 | 1,711.00 | 1,722.00 | 1,691.32 | -0.17% | 482,600 |
| Dec 24, 2025 | 1,735.50 | 1,750.50 | 1,725.00 | 1,725.00 | 1,694.27 | -0.17% | 816,500 |
| Dec 23, 2025 | 1,756.50 | 1,762.00 | 1,717.00 | 1,728.00 | 1,697.22 | -2.48% | 1,672,700 |
| Dec 22, 2025 | 1,780.50 | 1,788.00 | 1,763.00 | 1,772.00 | 1,740.43 | 0.48% | 1,246,000 |
| Dec 19, 2025 | 1,716.50 | 1,775.00 | 1,716.50 | 1,763.50 | 1,732.08 | 2.80% | 1,933,400 |
| Dec 18, 2025 | 1,718.50 | 1,727.00 | 1,701.00 | 1,715.50 | 1,684.94 | 0.06% | 1,459,800 |
| Dec 17, 2025 | 1,718.50 | 1,723.50 | 1,687.00 | 1,714.50 | 1,683.96 | -1.30% | 1,316,400 |
| Dec 16, 2025 | 1,773.00 | 1,777.50 | 1,732.00 | 1,737.00 | 1,706.06 | -1.33% | 1,067,800 |
| Dec 15, 2025 | 1,785.00 | 1,792.50 | 1,758.00 | 1,760.50 | 1,729.14 | -0.23% | 1,248,600 |
| Dec 12, 2025 | 1,770.00 | 1,770.00 | 1,730.00 | 1,764.50 | 1,733.07 | 1.12% | 1,283,500 |
| Dec 11, 2025 | 1,775.00 | 1,775.00 | 1,740.00 | 1,745.00 | 1,713.91 | 0.17% | 1,083,100 |
| Dec 10, 2025 | 1,738.00 | 1,778.00 | 1,733.50 | 1,742.00 | 1,710.97 | 1.63% | 1,342,500 |
| Dec 9, 2025 | 1,699.50 | 1,721.50 | 1,694.50 | 1,714.00 | 1,683.47 | 0.85% | 1,029,500 |
| Dec 8, 2025 | 1,690.50 | 1,707.00 | 1,682.50 | 1,699.50 | 1,669.22 | 1.80% | 695,600 |
| Dec 5, 2025 | 1,696.50 | 1,704.00 | 1,669.50 | 1,669.50 | 1,639.76 | -2.60% | 859,500 |
| Dec 4, 2025 | 1,690.00 | 1,719.50 | 1,678.50 | 1,714.00 | 1,683.47 | 1.33% | 900,800 |
| Dec 3, 2025 | 1,702.00 | 1,715.50 | 1,689.50 | 1,691.50 | 1,661.37 | -0.56% | 829,400 |
| Dec 2, 2025 | 1,699.00 | 1,711.50 | 1,689.00 | 1,701.00 | 1,670.70 | 0.53% | 879,600 |
| Dec 1, 2025 | 1,716.50 | 1,723.00 | 1,692.00 | 1,692.00 | 1,661.86 | -0.32% | 1,013,100 |