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 |