Tokyo - Delayed Quote JPY

Japan Engine Corporation (6016.T)

Compare
4,125.00
+70.00
+(1.73%)
As of 10:18:05 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20254,125.004,185.004,075.004,125.004,125.0044,100
Jan 29, 20254,050.004,185.003,905.004,105.004,105.00337,200
Jan 28, 20253,805.003,865.003,765.003,840.003,840.0089,100
Jan 27, 20253,940.003,940.003,795.003,805.003,805.00183,300
Jan 24, 20253,900.003,940.003,850.003,885.003,885.00150,000
Jan 23, 20254,030.004,045.003,855.003,865.003,865.00228,700
Jan 22, 20253,975.004,140.003,975.004,025.004,025.00128,100
Jan 21, 20254,095.004,095.003,960.004,000.004,000.00123,300
Jan 20, 20254,140.004,180.004,070.004,095.004,095.0089,100
Jan 17, 20254,105.004,155.004,050.004,115.004,115.0088,800
Jan 16, 20254,130.004,190.004,085.004,150.004,150.0081,700
Jan 15, 20254,200.004,250.004,085.004,090.004,090.00115,200
Jan 14, 20254,160.004,210.004,060.004,150.004,150.00122,300
Jan 10, 20254,435.004,455.004,200.004,230.004,230.00343,600
Jan 9, 20254,250.004,875.004,175.004,670.004,670.00369,100
Jan 8, 20254,285.004,310.004,165.004,300.004,300.00103,900
Jan 7, 20254,300.004,360.004,215.004,325.004,325.00162,200
Jan 6, 20254,110.004,300.004,050.004,240.004,240.00226,200
Dec 30, 20243,950.004,010.003,885.004,010.004,010.0094,700
Dec 27, 20243,900.003,915.003,850.003,880.003,880.0066,000
Dec 26, 20243,785.003,905.003,765.003,835.003,835.00153,300
Dec 25, 20243,800.003,840.003,730.003,785.003,785.00128,000
Dec 24, 20243,980.003,985.003,775.003,775.003,775.00238,800
Dec 23, 20244,095.004,095.003,900.003,985.003,985.00130,300
Dec 20, 20244,000.004,140.004,000.004,035.004,035.00118,000
Dec 19, 20243,955.004,070.003,925.003,975.003,975.0078,200
Dec 18, 20244,095.004,150.004,020.004,025.004,025.0085,500
Dec 17, 20244,170.004,210.004,040.004,090.004,090.00123,700
Dec 16, 20243,975.004,170.003,935.004,145.004,145.00155,100
Dec 13, 20244,070.004,095.003,900.003,925.003,925.00152,300
Dec 12, 20244,230.004,270.004,075.004,125.004,125.0087,000
Dec 11, 20244,100.004,185.004,045.004,095.004,095.0054,900
Dec 10, 20244,165.004,200.004,090.004,100.004,100.0049,800
Dec 9, 20244,235.004,280.004,145.004,155.004,155.0053,100
Dec 6, 20244,285.004,300.004,155.004,245.004,245.0098,500
Dec 5, 20244,355.004,430.004,335.004,335.004,335.0089,000
Dec 4, 20244,400.004,455.004,285.004,335.004,335.00146,500
Dec 3, 20244,550.004,560.004,385.004,420.004,420.00213,200
Dec 2, 20244,275.004,545.004,220.004,480.004,480.00460,800
Nov 29, 20243,960.004,090.003,910.004,065.004,065.0079,700
Nov 28, 20243,830.003,970.003,825.003,950.003,950.0083,000
Nov 27, 20244,140.004,180.003,880.003,950.003,950.00189,600
Nov 26, 20244,160.004,215.004,100.004,130.004,130.00125,400
Nov 25, 20244,060.004,200.004,060.004,190.004,190.00165,900
Nov 22, 20244,030.004,070.003,925.004,020.004,020.00105,100
Nov 21, 20244,070.004,080.003,940.004,030.004,030.00132,300
Nov 20, 20243,825.004,110.003,825.004,060.004,060.00295,700
Nov 19, 20243,700.003,825.003,700.003,805.003,805.00127,600
Nov 18, 20243,700.003,780.003,670.003,680.003,680.0063,500
Nov 15, 20243,595.003,770.003,545.003,755.003,755.00175,000
Nov 14, 20243,575.003,660.003,540.003,580.003,580.00128,600
Nov 13, 20243,640.003,640.003,520.003,520.003,520.00197,100
Nov 12, 20243,705.003,770.003,635.003,645.003,645.00229,300
Nov 11, 20243,805.004,010.003,730.003,745.003,745.00277,400
Nov 8, 20243,805.003,890.003,695.003,800.003,800.00471,200
Nov 7, 20243,920.004,180.003,870.004,155.004,155.00466,200
Nov 6, 20243,655.003,855.003,625.003,855.003,855.00196,700
Nov 5, 20243,640.003,660.003,600.003,630.003,630.0076,200
Nov 1, 20243,715.003,755.003,605.003,620.003,620.00176,800
Oct 31, 20243,900.003,900.003,670.003,785.003,785.00237,500
Oct 30, 20243,905.003,985.003,870.003,960.003,960.0089,400
Oct 29, 20243,715.004,015.003,715.003,940.003,940.00208,700
Oct 28, 20243,605.003,765.003,600.003,710.003,710.00141,000
Oct 25, 20243,885.003,940.003,580.003,645.003,645.00315,800
Oct 24, 20243,900.003,995.003,850.003,955.003,955.0086,000
Oct 23, 20243,990.004,045.003,825.003,970.003,970.00103,900
Oct 22, 20244,045.004,045.003,850.003,940.003,940.00111,300
Oct 21, 20243,845.004,115.003,790.004,030.004,030.00170,200
Oct 18, 20243,895.003,965.003,810.003,845.003,845.0062,900
Oct 17, 20243,945.003,950.003,790.003,865.003,865.00102,900
Oct 16, 20243,785.003,990.003,750.003,900.003,900.00185,800
Oct 15, 20243,730.003,870.003,710.003,760.003,760.0092,700
Oct 11, 20243,735.003,780.003,685.003,690.003,690.0065,400
Oct 10, 20243,880.003,880.003,710.003,760.003,760.00118,200
Oct 9, 20243,900.003,900.003,780.003,875.003,875.0080,600
Oct 8, 20243,890.003,900.003,805.003,850.003,850.0078,100
Oct 7, 20243,955.003,970.003,835.003,930.003,930.00124,700
Oct 4, 20244,115.004,140.003,850.003,885.003,885.00220,500
Oct 3, 20244,380.004,380.004,140.004,140.004,140.00194,000
Oct 2, 20244,390.004,465.004,220.004,255.004,255.00128,800
Oct 1, 20244,265.004,605.004,255.004,460.004,460.00229,700
Sep 30, 20244,400.004,400.004,180.004,230.004,230.00152,200
Sep 27, 2024 60.00 Dividend
Sep 27, 20244,220.004,550.004,210.004,550.004,550.00253,700
Sep 27, 2024 3:1 Stock Splits
Sep 26, 20244,100.004,193.334,056.674,170.004,110.00109,500
Sep 25, 20244,076.674,216.674,073.334,086.674,027.8781,300
Sep 24, 20244,333.334,333.334,090.004,153.334,093.57113,100
Sep 20, 20244,263.334,333.334,176.674,196.674,136.28196,500
Sep 19, 20244,200.004,293.334,086.674,163.334,103.43290,100
Sep 18, 20243,750.003,983.333,706.673,970.003,912.88255,000
Sep 17, 20243,746.673,766.673,636.673,650.003,597.4899,600
Sep 13, 20243,923.333,923.333,696.673,743.333,689.47198,300
Sep 12, 20243,833.333,973.333,830.003,926.673,870.17206,400
Sep 11, 20243,836.673,866.673,633.333,693.333,640.19203,100
Sep 10, 20243,876.673,996.673,760.003,836.673,781.46184,800
Sep 9, 20243,733.333,913.333,723.333,843.333,788.03232,500
Sep 6, 20244,120.004,126.673,880.003,976.673,919.45211,200
Sep 5, 20244,140.004,330.004,060.004,080.004,021.29191,700
Sep 4, 20244,210.004,503.334,186.674,240.004,178.99296,700
Sep 3, 20244,600.004,636.674,376.674,416.674,353.12205,200
Sep 2, 20244,533.334,700.004,450.004,556.674,491.10440,400
Aug 30, 20243,980.004,353.333,976.674,350.004,287.41370,500
Aug 29, 20244,003.334,126.673,910.003,980.003,922.73219,900
Aug 28, 20244,233.334,233.334,020.004,020.003,962.16314,100
Aug 27, 20244,263.334,483.334,183.334,286.674,224.99604,500
Aug 26, 20244,090.004,206.674,043.334,170.004,110.00278,700
Aug 23, 20244,146.674,256.674,056.674,153.334,093.57319,500
Aug 22, 20244,370.004,446.674,160.004,170.004,110.00360,300
Aug 21, 20244,476.674,563.334,386.674,406.674,343.26308,100
Aug 20, 20244,833.334,890.004,650.004,673.334,606.09246,000
Aug 19, 20244,800.004,916.674,750.004,800.004,730.94237,000
Aug 16, 20245,296.675,296.674,963.334,963.334,891.92413,100
Aug 15, 20244,766.675,166.674,766.675,090.005,016.76484,500
Aug 14, 20244,883.335,133.334,703.334,803.334,734.22479,400
Aug 13, 20245,066.675,066.674,740.004,823.334,753.93360,000
Aug 9, 20246,066.676,066.674,710.004,883.334,813.071,030,500
Aug 8, 20245,200.005,563.335,130.005,410.005,332.16421,800
Aug 7, 20244,766.675,326.674,686.675,260.005,184.32361,200
Aug 6, 20244,890.005,090.004,613.334,866.674,796.64382,200
Aug 5, 20244,330.004,633.333,710.004,090.004,031.15505,800
Aug 2, 20245,006.675,340.004,840.005,043.334,970.77356,400
Aug 1, 20245,676.675,766.675,360.005,410.005,332.16215,700
Jul 31, 20245,673.335,913.335,603.335,800.005,716.55241,500
Jul 30, 20245,833.335,916.675,613.335,910.005,824.96265,200
Jul 29, 20245,480.005,766.675,380.005,600.005,519.42263,100
Jul 26, 20245,296.675,563.335,203.335,360.005,282.88316,200
Jul 25, 20245,256.675,426.675,166.675,166.675,092.33247,500
Jul 24, 20245,486.675,516.675,223.335,390.005,312.45352,800
Jul 23, 20245,833.336,023.335,586.675,620.005,539.14296,100
Jul 22, 20245,800.005,883.335,496.675,633.335,552.28265,200
Jul 19, 20245,750.006,000.005,680.005,933.335,847.96318,900
Jul 18, 20246,236.676,406.675,676.675,750.005,667.27511,200
Jul 17, 20246,183.336,683.336,126.676,370.006,278.35495,300
Jul 16, 20245,986.676,073.335,873.336,063.335,976.09134,100
Jul 12, 20246,016.676,100.005,893.335,906.675,821.68210,900
Jul 11, 20246,050.006,376.675,973.336,203.336,114.08292,500
Jul 10, 20246,086.676,133.335,950.006,033.335,946.52213,600
Jul 9, 20246,583.336,616.676,100.006,100.006,012.23409,500
Jul 8, 20246,493.336,730.006,306.676,426.676,334.20626,700
Jul 5, 20246,166.676,296.675,900.006,166.676,077.94375,600
Jul 4, 20245,890.006,526.675,736.676,180.006,091.08646,200
Jul 3, 20245,733.336,063.335,683.335,783.335,700.12396,600
Jul 2, 20245,133.335,656.675,133.335,656.675,575.28482,700
Jul 1, 20245,296.675,296.675,056.675,126.675,052.90204,900
Jun 28, 20245,210.005,416.675,136.675,230.005,154.75350,100
Jun 27, 20245,166.675,223.335,050.005,210.005,135.04180,000
Jun 26, 20245,490.005,560.005,003.335,166.675,092.33551,400
Jun 25, 20245,503.335,680.005,346.675,550.005,470.14218,700
Jun 24, 20245,273.335,643.335,236.675,436.675,358.44241,500
Jun 21, 20245,286.675,526.675,213.335,276.675,200.74259,800
Jun 20, 20245,360.005,470.005,206.675,270.005,194.17228,900
Jun 19, 20245,733.335,820.005,436.675,456.675,378.15248,100
Jun 18, 20245,620.005,663.335,336.675,606.675,526.00262,200
Jun 17, 20246,233.336,233.335,386.675,530.005,450.43484,500
Jun 14, 20245,306.676,010.005,300.006,010.005,923.52462,300
Jun 13, 20245,566.675,593.335,296.675,390.005,312.45137,400
Jun 12, 20245,440.005,483.335,333.335,460.005,381.44146,400
Jun 11, 20245,440.005,673.335,353.335,440.005,361.73351,900
Jun 10, 20245,323.335,593.335,240.005,433.335,355.16387,900
Jun 7, 20244,733.335,333.334,690.005,283.335,207.31570,600
Jun 6, 20244,860.005,106.674,713.334,743.334,675.08341,700
Jun 5, 20244,773.334,850.004,633.334,736.674,668.51193,500
Jun 4, 20245,340.005,373.334,816.674,850.004,780.22510,900
Jun 3, 20245,133.335,353.334,953.335,353.335,276.31320,400
May 31, 20244,883.335,156.674,813.335,090.005,016.76175,200
May 30, 20244,980.005,096.674,873.334,883.334,813.07203,100
May 29, 20245,216.675,263.335,073.335,113.335,039.76140,400
May 28, 20245,233.335,373.335,130.005,153.335,079.18354,300
May 27, 20245,400.005,693.335,266.675,290.005,213.88501,000
May 24, 20245,180.005,600.005,036.675,366.675,289.45596,700
May 23, 20244,880.005,240.004,820.005,220.005,144.89382,800
May 22, 20244,866.675,033.334,710.004,850.004,780.22250,800
May 21, 20244,923.334,923.334,790.004,866.674,796.64126,900
May 20, 20244,553.334,966.674,553.334,850.004,780.22314,100
May 17, 20244,366.674,733.334,260.004,610.004,543.67387,000
May 16, 20244,786.674,833.334,340.004,340.004,277.55375,000
May 15, 20244,733.335,036.674,723.334,760.004,691.51344,100
May 14, 20244,980.004,980.004,653.334,756.674,688.23377,100
May 13, 20244,710.005,136.674,650.004,930.004,859.061,173,300
May 10, 20244,410.004,410.004,410.004,410.004,346.5526,700
May 9, 20243,426.673,516.673,353.333,410.003,360.94479,400
May 8, 20243,390.003,443.333,316.673,373.333,324.80116,700
May 7, 20243,253.333,420.003,253.333,390.003,341.22136,800
May 2, 20243,170.003,236.673,146.673,213.333,167.1057,900
May 1, 20243,303.333,303.333,176.673,200.003,153.96161,400
Apr 30, 20243,373.333,453.333,303.333,333.333,285.37116,400
Apr 26, 20243,276.673,376.673,236.673,370.003,321.5190,300
Apr 25, 20243,286.673,333.333,250.003,276.673,229.5282,500
Apr 24, 20243,333.333,413.333,296.673,330.003,282.0984,000
Apr 23, 20243,450.003,450.003,253.333,306.673,259.0988,500
Apr 22, 20243,260.003,410.003,233.333,313.333,265.66182,100
Apr 19, 20243,396.673,423.333,166.673,283.333,236.09246,600
Apr 18, 20243,336.673,483.333,306.673,456.673,406.93110,400
Apr 17, 20243,400.003,543.333,320.003,403.333,354.36202,200
Apr 16, 20243,456.673,483.333,370.003,420.003,370.79142,500
Apr 15, 20243,496.673,606.673,486.673,550.003,498.9290,000
Apr 12, 20243,760.003,760.003,520.003,560.003,508.78158,700
Apr 11, 20243,690.003,766.673,586.673,730.003,676.33110,100
Apr 10, 20243,616.673,783.333,573.333,743.333,689.47156,900
Apr 9, 20243,550.003,646.673,496.673,633.333,581.0587,600
Apr 8, 20243,600.003,633.333,490.003,550.003,498.92149,100
Apr 5, 20243,503.333,600.003,446.673,550.003,498.92111,000
Apr 4, 20243,733.333,733.333,543.333,640.003,587.63154,200
Apr 3, 20243,556.673,736.673,500.003,716.673,663.19179,700
Apr 2, 20243,976.674,026.673,656.673,656.673,604.05192,000
Apr 1, 20243,990.004,120.003,883.333,976.673,919.45202,500
Mar 29, 20243,713.333,966.673,713.333,923.333,866.88181,800
Mar 28, 2024 100.00 Dividend
Mar 28, 20243,843.333,870.003,706.673,720.003,666.47179,700
Mar 27, 20244,083.334,100.003,850.003,850.003,696.04207,000
Mar 26, 20243,966.674,160.003,950.004,100.003,936.05151,500
Mar 25, 20244,070.004,136.673,990.004,010.003,849.64138,000
Mar 22, 20244,363.334,363.334,086.674,100.003,936.05198,900
Mar 21, 20244,300.004,410.004,196.674,243.334,073.65232,800
Mar 19, 20244,223.334,266.674,010.004,210.004,041.65246,000
Mar 18, 20244,290.004,470.004,180.004,236.674,067.25272,400
Mar 15, 20243,966.674,350.003,906.674,216.674,048.05453,600
Mar 14, 20244,113.334,136.673,876.673,956.673,798.44297,000
Mar 13, 20244,526.674,533.334,066.674,070.003,907.25353,100
Mar 12, 20244,273.334,426.674,200.004,326.674,153.65311,400
Mar 11, 20244,896.675,210.004,090.004,373.334,198.45904,500
Mar 8, 20244,780.005,300.004,740.005,130.004,924.86537,900
Mar 7, 20244,766.674,916.674,633.334,756.674,566.45301,200
Mar 6, 20244,943.334,943.334,650.004,800.004,608.05348,900
Mar 5, 20244,836.675,190.004,616.674,980.004,780.86463,500
Mar 4, 20244,856.675,000.004,753.334,886.674,691.25289,200
Mar 1, 20244,390.004,836.674,326.674,826.674,633.65559,800
Feb 29, 20243,866.674,393.333,853.334,350.004,176.05445,800
Feb 28, 20243,976.674,060.003,893.333,966.673,808.04176,100
Feb 27, 20244,133.334,220.003,886.673,976.673,817.64250,200
Feb 26, 20244,090.004,176.673,973.334,153.333,987.25239,100
Feb 22, 20243,776.674,033.333,736.674,033.333,872.04273,900
Feb 21, 20243,753.333,870.003,736.673,793.333,641.64125,700
Feb 20, 20244,043.334,080.003,800.003,830.003,676.84271,500
Feb 19, 20244,083.334,183.333,980.004,043.333,881.65316,800
Feb 16, 20243,870.004,060.003,836.673,936.673,779.24341,400
Feb 15, 20243,650.003,983.333,616.673,893.333,737.64432,600
Feb 14, 20243,550.003,720.003,483.333,613.333,468.84220,500
Feb 13, 20243,666.673,726.673,390.003,523.333,382.44450,600
Feb 9, 20243,666.674,046.673,570.003,636.673,491.241,142,100
Feb 8, 20243,566.673,566.673,566.673,566.673,424.04177,300
Feb 7, 20242,933.333,116.672,900.003,066.672,944.03421,800
Feb 6, 20242,860.002,926.672,853.332,920.002,803.23145,500
Feb 5, 20242,933.332,983.332,860.002,860.002,745.63172,200
Feb 2, 20243,050.003,053.332,903.332,923.332,806.43170,700
Feb 1, 20243,063.333,113.332,983.332,983.332,864.03230,100
Jan 31, 20242,866.673,050.002,860.003,030.002,908.83202,800