Tokyo - Delayed Quote JPY

JTEKT Corporation (6473.T)

1,099.50
-3.00
(-0.27%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251,091.501,108.001,090.501,099.501,099.50678,700
Jun 5, 20251,102.501,108.501,101.001,102.501,102.50904,300
Jun 4, 20251,131.001,131.001,117.001,118.501,118.50940,200
Jun 3, 20251,123.001,128.001,106.001,120.501,120.50930,400
Jun 2, 20251,120.001,125.001,113.501,123.001,123.00912,000
May 30, 20251,124.001,136.001,117.001,136.001,136.001,212,800
May 29, 20251,135.001,142.001,125.501,139.501,139.50939,500
May 28, 20251,143.001,144.501,118.001,121.501,121.50799,900
May 27, 20251,118.501,124.501,108.501,124.001,124.00764,300
May 26, 20251,118.001,123.501,111.001,116.001,116.00940,600
May 23, 20251,126.001,134.001,122.001,126.501,126.50917,100
May 22, 20251,126.501,134.501,122.001,125.501,125.501,355,500
May 21, 20251,153.501,155.001,143.001,148.001,148.001,203,100
May 20, 20251,156.001,169.501,141.501,148.501,148.50750,900
May 19, 20251,132.501,158.001,128.001,144.001,144.00861,300
May 16, 20251,143.001,147.001,124.501,146.501,146.50931,800
May 15, 20251,161.001,161.001,140.001,149.001,149.00735,600
May 14, 20251,174.001,178.001,152.501,169.501,169.501,300,900
May 13, 20251,178.501,185.501,158.001,169.501,169.501,187,800
May 12, 20251,143.001,152.001,126.501,148.501,148.50936,700
May 9, 20251,135.501,144.001,121.001,136.001,136.001,204,700
May 8, 20251,117.001,119.001,101.001,116.501,116.50908,000
May 7, 20251,120.001,128.001,111.001,128.001,128.001,291,500
May 2, 20251,125.001,135.501,116.001,129.001,129.001,245,600
May 1, 20251,096.501,116.501,093.501,116.001,116.001,096,800
Apr 30, 20251,129.001,129.501,079.001,103.501,103.501,919,200
Apr 28, 20251,102.001,142.001,068.501,122.501,122.504,958,200
Apr 25, 20251,032.501,160.001,025.001,124.001,124.004,418,300
Apr 24, 20251,019.001,064.501,013.001,032.501,032.502,240,000
Apr 23, 2025984.901,008.00955.101,004.001,004.002,708,900
Apr 22, 2025947.80963.30944.10954.90954.901,475,100
Apr 21, 2025962.00967.40931.70940.20940.201,530,200
Apr 18, 2025964.10973.10963.00972.00972.001,400,800
Apr 17, 2025960.00965.50950.50965.50965.50993,700
Apr 16, 2025965.80966.60946.30956.70956.70746,200
Apr 15, 2025960.80969.00957.70963.10963.10994,300
Apr 14, 2025954.50958.70942.10946.60946.60905,200
Apr 11, 2025914.00959.50902.20953.80953.801,798,400
Apr 10, 20251,000.001,007.00973.80982.80982.801,847,200
Apr 9, 2025904.40920.90882.00902.20902.202,015,000
Apr 8, 2025950.00986.20948.00949.40949.402,252,100
Apr 7, 2025905.50928.30885.90896.60896.603,057,600
Apr 4, 2025989.801,004.50947.40980.50980.502,372,600
Apr 3, 20251,041.501,071.001,034.001,048.001,048.001,804,600
Apr 2, 20251,119.001,128.001,104.501,119.501,119.501,038,800
Apr 1, 20251,144.501,145.001,113.001,115.501,115.501,283,200
Mar 31, 20251,128.001,144.001,107.501,127.501,127.501,641,400
Mar 28, 2025 25 Dividend
Mar 28, 20251,168.001,173.501,137.501,150.501,150.502,127,700
Mar 27, 20251,195.001,199.001,174.501,193.501,168.501,717,200
Mar 26, 20251,208.001,224.001,198.001,220.001,194.441,388,400
Mar 25, 20251,190.001,205.001,186.001,201.001,175.84900,900
Mar 24, 20251,184.501,187.001,173.001,185.001,160.18654,000
Mar 21, 20251,172.501,183.001,168.001,173.501,148.921,391,900
Mar 19, 20251,166.501,184.501,166.501,180.001,155.281,075,600
Mar 18, 20251,163.501,170.501,158.501,169.001,144.511,127,200
Mar 17, 20251,141.001,154.001,140.501,154.001,129.831,104,400
Mar 14, 20251,111.501,138.001,111.001,138.001,114.161,391,500
Mar 13, 20251,148.001,153.001,121.501,125.501,101.921,226,100
Mar 12, 20251,126.001,151.501,124.501,151.001,126.891,019,800
Mar 11, 20251,118.001,129.001,094.001,129.001,105.351,796,900
Mar 10, 20251,173.001,174.501,143.001,144.001,120.04919,500
Mar 7, 20251,153.001,174.501,145.501,169.501,145.001,060,500
Mar 6, 20251,155.001,168.001,151.001,154.501,130.321,017,500
Mar 5, 20251,130.001,151.501,125.501,151.501,127.381,121,200
Mar 4, 20251,162.001,165.501,125.001,132.001,108.291,468,900
Mar 3, 20251,143.001,158.001,138.501,158.001,133.741,421,800
Feb 28, 20251,158.501,161.001,127.001,133.001,109.271,852,800
Feb 27, 20251,156.001,175.001,155.001,169.001,144.511,217,600
Feb 26, 20251,154.001,161.501,147.501,160.501,136.19880,500
Feb 25, 20251,149.001,164.501,144.001,153.501,129.341,271,300
Feb 21, 20251,142.501,154.001,135.001,152.001,127.87881,800
Feb 20, 20251,155.001,156.001,132.001,138.001,114.161,209,400
Feb 19, 20251,162.001,169.501,158.501,167.501,143.04652,400
Feb 18, 20251,165.001,171.501,157.501,167.501,143.04705,200
Feb 17, 20251,181.001,183.501,162.501,164.501,140.11942,800
Feb 14, 20251,190.001,202.001,174.001,178.001,153.32985,600
Feb 13, 20251,173.001,186.501,166.001,180.001,155.28862,000
Feb 12, 20251,181.001,182.001,159.501,166.001,141.581,052,500
Feb 10, 20251,176.001,176.501,159.501,166.501,142.07593,500
Feb 7, 20251,182.001,193.001,172.501,184.001,159.201,047,500
Feb 6, 20251,175.001,189.001,164.001,168.501,144.021,122,600
Feb 5, 20251,188.001,192.001,161.501,168.001,143.531,303,800
Feb 4, 20251,185.501,192.501,154.501,161.001,136.681,789,700
Feb 3, 20251,194.001,211.001,129.001,133.001,109.272,921,000
Jan 31, 20251,157.001,232.001,141.001,224.001,198.363,699,300
Jan 30, 20251,144.501,152.001,141.501,150.501,126.40977,300
Jan 29, 20251,135.001,154.501,134.501,149.501,125.42944,200
Jan 28, 20251,156.501,159.001,133.001,133.001,109.27844,800
Jan 27, 20251,152.001,164.001,152.001,161.001,136.68820,400
Jan 24, 20251,150.001,168.001,137.501,139.501,115.631,070,400
Jan 23, 20251,132.501,155.501,128.501,145.001,121.021,053,800
Jan 22, 20251,129.501,160.001,127.001,148.501,124.441,052,400
Jan 21, 20251,130.001,135.001,117.001,129.501,105.84495,000
Jan 20, 20251,105.001,130.501,105.001,123.001,099.48685,800
Jan 17, 20251,089.001,107.501,088.001,101.501,078.43776,400
Jan 16, 20251,104.001,111.501,100.501,101.501,078.43543,000
Jan 15, 20251,116.001,123.001,109.001,115.501,092.13683,800
Jan 14, 20251,117.501,127.501,102.001,116.001,092.62961,200
Jan 10, 20251,133.001,143.501,128.501,128.501,104.861,191,000
Jan 9, 20251,160.001,164.001,128.001,132.501,108.781,092,200
Jan 8, 20251,177.001,182.001,167.501,168.501,144.02791,200
Jan 7, 20251,174.001,179.501,158.501,169.501,145.001,117,400
Jan 6, 20251,174.001,177.001,153.001,163.001,138.641,391,400
Dec 30, 20241,174.501,187.501,171.001,179.501,154.791,246,200
Dec 27, 20241,160.001,181.001,153.501,174.001,149.411,436,700
Dec 26, 20241,131.501,158.501,126.501,158.501,134.231,250,500
Dec 25, 20241,131.501,137.501,117.001,137.501,113.67836,900
Dec 24, 20241,142.501,149.001,128.501,135.001,111.231,069,900
Dec 23, 20241,133.001,147.501,113.501,146.501,122.481,403,200
Dec 20, 20241,128.001,141.001,127.001,128.001,104.371,267,400
Dec 19, 20241,104.001,127.001,103.501,114.501,091.151,029,900
Dec 18, 20241,103.501,132.501,100.001,120.001,096.541,125,400
Dec 17, 20241,121.001,123.501,096.001,097.501,074.51973,900
Dec 16, 20241,124.001,129.001,117.001,128.001,104.37690,500
Dec 13, 20241,127.001,134.501,120.501,124.501,100.951,189,400
Dec 12, 20241,117.001,137.501,113.001,131.501,107.801,426,800
Dec 11, 20241,103.501,112.501,099.001,111.001,087.73820,700
Dec 10, 20241,104.001,118.001,101.001,105.001,081.851,094,700
Dec 9, 20241,095.001,101.001,084.001,087.001,064.231,446,300
Dec 6, 20241,080.001,088.001,071.501,085.501,062.76966,800
Dec 5, 20241,070.501,084.001,059.001,075.501,052.971,163,400
Dec 4, 20241,079.001,079.001,057.001,060.501,038.29909,400
Dec 3, 20241,055.001,079.001,050.001,076.501,053.951,167,200
Dec 2, 20241,050.001,069.001,047.501,058.001,035.841,057,700
Nov 29, 20241,040.501,051.501,026.501,048.001,026.051,057,000
Nov 28, 20241,030.501,052.501,022.501,050.501,028.501,222,500
Nov 27, 20241,053.501,058.001,027.001,029.001,007.451,119,800
Nov 26, 20241,075.501,081.001,050.501,078.001,055.421,162,300
Nov 25, 20241,100.001,103.501,079.001,082.001,059.341,156,500
Nov 22, 20241,090.001,099.501,086.001,086.501,063.741,546,300
Nov 21, 20241,076.501,094.501,076.001,084.501,061.781,762,800
Nov 20, 20241,065.001,083.001,064.501,070.001,047.591,484,600
Nov 19, 20241,065.001,076.001,059.501,073.501,051.011,245,900
Nov 18, 20241,050.501,065.501,043.501,061.001,038.781,217,800
Nov 15, 20241,073.001,073.001,059.001,060.001,037.801,112,500
Nov 14, 20241,050.001,078.501,048.001,063.501,041.221,680,600
Nov 13, 20241,060.001,072.001,032.501,048.001,026.052,239,600
Nov 12, 20241,089.001,091.001,064.001,070.001,047.592,082,600
Nov 11, 20241,072.001,086.001,070.501,085.001,062.271,538,600
Nov 8, 20241,115.001,117.001,068.001,071.001,048.571,739,800
Nov 7, 20241,107.001,127.501,096.001,112.501,089.203,019,500
Nov 6, 20241,060.001,089.001,060.001,080.001,057.382,495,000
Nov 5, 20241,058.501,063.501,037.501,060.001,037.802,371,600
Nov 1, 20241,106.001,109.001,048.001,057.501,035.357,819,700
Oct 31, 20241,051.501,058.001,027.501,046.001,024.091,719,300
Oct 30, 20241,050.001,058.001,042.001,051.501,029.471,869,400
Oct 29, 20241,041.501,043.001,028.001,042.001,020.171,017,700
Oct 28, 20241,010.001,042.00998.701,038.001,016.261,750,000
Oct 25, 20241,000.501,009.50998.101,003.50982.48462,700
Oct 24, 20241,002.501,011.50993.601,005.50984.441,077,500
Oct 23, 20241,011.501,030.001,005.501,012.50991.291,230,800
Oct 22, 20241,010.001,017.50999.601,011.50990.311,198,600
Oct 21, 20241,006.501,020.50999.501,012.00990.801,559,400
Oct 18, 20241,003.001,009.00995.201,003.50982.481,477,600
Oct 17, 20241,016.501,022.50999.001,001.00980.032,987,700
Oct 16, 20241,010.501,025.501,003.501,009.00987.86917,700
Oct 15, 20241,035.001,040.001,025.001,029.501,007.94828,300
Oct 11, 20241,034.501,037.501,027.501,034.001,012.34822,100
Oct 10, 20241,042.001,043.501,035.501,035.501,013.81514,400
Oct 9, 20241,044.001,047.001,026.501,032.001,010.38497,300
Oct 8, 20241,050.001,052.001,035.001,039.001,017.24717,200
Oct 7, 20241,083.501,083.501,063.501,067.001,044.65837,700
Oct 4, 20241,056.001,059.001,044.001,053.501,031.43835,500
Oct 3, 20241,068.001,077.001,054.501,055.001,032.901,316,400
Oct 2, 20241,031.501,046.001,025.501,030.501,008.911,358,600
Oct 1, 20241,038.501,055.501,030.501,040.001,018.221,395,200
Sep 30, 20241,019.001,037.501,016.501,021.501,000.102,016,400
Sep 27, 20241,088.001,094.501,071.001,094.501,071.571,143,000
Sep 26, 20241,086.001,086.001,066.501,086.001,063.251,080,900
Sep 25, 20241,065.001,082.501,061.001,077.501,054.93788,200
Sep 24, 20241,098.501,102.001,066.501,070.501,048.081,147,400
Sep 20, 20241,101.001,105.001,073.001,076.001,053.461,557,400
Sep 19, 20241,088.001,088.001,073.001,075.501,052.97899,100
Sep 18, 20241,060.501,068.501,053.001,060.001,037.80881,500
Sep 17, 20241,068.001,069.501,037.001,049.501,027.52892,500
Sep 13, 20241,068.501,071.001,052.001,054.501,032.411,133,400
Sep 12, 20241,066.501,077.501,059.501,070.001,047.591,034,200
Sep 11, 20241,061.001,064.001,031.001,036.501,014.791,123,500
Sep 10, 20241,081.501,089.001,070.501,076.001,053.461,183,300
Sep 9, 20241,069.501,087.001,057.001,082.501,059.831,204,500
Sep 6, 20241,111.001,118.501,096.501,103.501,080.39831,600
Sep 5, 20241,085.501,126.501,079.501,112.501,089.201,086,800
Sep 4, 20241,118.001,129.001,101.501,103.501,080.391,594,700
Sep 3, 20241,171.001,172.501,138.001,149.501,125.421,311,500
Sep 2, 20241,144.001,146.001,124.501,135.001,111.231,417,500
Aug 30, 20241,122.001,138.001,118.001,122.001,098.501,640,200
Aug 29, 20241,102.501,129.001,100.501,115.001,091.642,026,500
Aug 28, 20241,100.001,128.001,093.501,112.501,089.203,639,000
Aug 27, 20241,033.001,089.501,027.501,083.001,060.312,680,500
Aug 26, 20241,037.001,037.001,018.501,025.501,004.021,210,900
Aug 23, 20241,019.001,042.501,019.001,036.501,014.791,527,500
Aug 22, 20241,008.001,020.001,001.001,010.50989.33994,900
Aug 21, 2024999.001,013.00991.501,003.50982.48789,700
Aug 20, 20241,005.001,021.00995.201,011.50990.311,289,000
Aug 19, 2024990.001,000.00975.60976.10955.65881,600
Aug 16, 2024994.00999.00988.70992.00971.22765,300
Aug 15, 2024950.00979.60949.20973.60953.21988,900
Aug 14, 2024950.00973.20945.20959.90939.791,722,400
Aug 13, 2024924.60938.90912.50936.60916.981,419,200
Aug 9, 2024926.50931.90904.90914.80895.641,712,700
Aug 8, 2024900.10934.80894.70906.10887.121,801,100
Aug 7, 2024874.50940.70869.00915.10895.932,713,900
Aug 6, 2024889.30932.70876.70901.90883.012,466,300
Aug 5, 2024934.30935.50844.30844.30826.612,634,000
Aug 2, 2024995.801,009.50983.10994.30973.471,834,200
Aug 1, 20241,075.001,082.001,026.501,037.001,015.282,141,800
Jul 31, 20241,072.501,108.501,065.501,097.001,074.022,501,500
Jul 30, 20241,060.001,078.501,060.001,078.501,055.911,045,100
Jul 29, 20241,069.501,078.001,059.001,059.001,036.82855,300
Jul 26, 20241,054.001,059.001,043.001,051.501,029.47950,700
Jul 25, 20241,050.001,061.001,041.001,041.501,019.681,638,900
Jul 24, 20241,092.001,095.001,067.501,068.501,046.12918,600
Jul 23, 20241,101.501,107.501,092.001,096.001,073.04574,300
Jul 22, 20241,104.001,104.501,089.501,093.001,070.11850,400
Jul 19, 20241,121.001,121.001,098.501,109.001,085.771,007,200
Jul 18, 20241,118.001,128.001,108.001,115.501,092.13909,900
Jul 17, 20241,123.001,150.001,122.501,138.001,114.161,162,500
Jul 16, 20241,132.501,134.501,114.001,115.501,092.13862,900
Jul 12, 20241,126.001,138.001,121.001,127.501,103.881,471,300
Jul 11, 20241,138.001,146.001,131.501,142.501,118.571,372,300
Jul 10, 20241,114.001,120.501,109.001,118.501,095.071,049,200
Jul 9, 20241,116.001,127.001,106.001,120.501,097.031,335,400
Jul 8, 20241,121.501,122.501,107.001,113.001,089.691,161,100
Jul 5, 20241,152.001,152.001,127.001,127.001,103.391,065,300
Jul 4, 20241,132.501,163.501,131.001,157.001,132.761,185,800
Jul 3, 20241,129.001,132.501,118.001,130.001,106.33885,800
Jul 2, 20241,123.001,131.501,112.001,129.001,105.351,088,400
Jul 1, 20241,131.001,142.001,120.001,134.001,110.251,386,100
Jun 28, 20241,112.001,120.501,109.001,119.501,096.051,085,900
Jun 27, 20241,108.001,114.001,100.001,112.001,088.711,191,300
Jun 26, 20241,125.001,125.001,102.001,105.501,082.341,718,800
Jun 25, 20241,115.501,130.501,113.501,130.501,106.821,026,500
Jun 24, 20241,104.501,113.001,092.001,113.001,089.69945,800
Jun 21, 20241,111.001,114.001,094.501,097.001,074.021,188,700
Jun 20, 20241,101.501,107.501,094.501,103.001,079.901,094,300
Jun 19, 20241,088.501,099.501,085.501,092.001,069.13894,400
Jun 18, 20241,075.501,089.501,073.001,089.501,066.681,272,200
Jun 17, 20241,063.001,065.501,044.001,055.001,032.901,081,700
Jun 14, 20241,076.001,084.501,062.001,077.501,054.931,465,100
Jun 13, 20241,097.501,104.501,074.001,074.501,051.99847,300
Jun 12, 20241,087.001,106.001,078.501,096.501,073.531,131,400
Jun 11, 20241,110.501,112.501,089.001,092.501,069.621,151,500
Jun 10, 20241,096.001,113.501,090.501,110.001,086.751,250,300
Jun 7, 20241,095.501,100.001,090.001,093.501,070.59702,900
Jun 6, 20241,099.001,102.001,083.001,094.001,071.081,442,700

Related Tickers

688612.SS Shenzhen VMAX New Energy Co., Ltd.
24.85
-0.40%
 
603210.SS Zhejiang Tion Vanly Tech Co
20.28
+0.05%
 
600151.SS AEROSPACE ELECTROMECHANICAL
7.22
+10.06%
 
600099.SS LINHAI
10.53
+1.15%
 
600933.SS IKD Co., Ltd.
15.21
-2.19%
 
600480.SS LINGYUN
15.00
-1.83%
 
301550.SZ Zhejiang Sling Automobile Bearing Co., Ltd.
103.10
-2.16%
 
605333.SS Kunshan Huguang Auto Harness Co.,Ltd.
27.66
-1.67%
 
002553.SZ Jiangsu NanFang Precision Co.,Ltd.
21.76
-2.11%
 
600178.SS DONGAN ENGINE
13.01
-4.13%