JTEKT Corporation (6473.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,205.00 | 1,227.50 | 1,203.00 | 1,216.50 | 1,216.50 | 1,276,900 |
| 01 May 2024 | 1,227.00 | 1,247.00 | 1,200.50 | 1,215.00 | 1,215.00 | 1,979,300 |
| 30 Apr 2024 | 1,275.00 | 1,278.00 | 1,203.00 | 1,224.00 | 1,224.00 | 3,977,900 |
| 26 Apr 2024 | 1,373.00 | 1,383.50 | 1,220.50 | 1,260.00 | 1,260.00 | 3,999,200 |
| 25 Apr 2024 | 1,410.00 | 1,424.50 | 1,380.00 | 1,387.00 | 1,387.00 | 1,008,000 |
| 24 Apr 2024 | 1,391.50 | 1,424.50 | 1,385.00 | 1,422.50 | 1,422.50 | 840,400 |
| 23 Apr 2024 | 1,406.50 | 1,411.00 | 1,376.50 | 1,390.00 | 1,390.00 | 1,048,000 |
| 22 Apr 2024 | 1,380.00 | 1,401.00 | 1,372.00 | 1,398.50 | 1,398.50 | 745,700 |
| 19 Apr 2024 | 1,386.50 | 1,391.00 | 1,342.00 | 1,364.00 | 1,364.00 | 1,068,500 |
| 18 Apr 2024 | 1,364.50 | 1,401.50 | 1,361.00 | 1,386.50 | 1,386.50 | 803,800 |
| 17 Apr 2024 | 1,405.50 | 1,405.50 | 1,363.50 | 1,370.00 | 1,370.00 | 965,800 |
| 16 Apr 2024 | 1,412.00 | 1,420.50 | 1,379.00 | 1,385.50 | 1,385.50 | 1,049,900 |
| 15 Apr 2024 | 1,406.00 | 1,442.50 | 1,398.00 | 1,437.00 | 1,437.00 | 976,500 |
| 12 Apr 2024 | 1,430.00 | 1,444.50 | 1,412.50 | 1,432.50 | 1,432.50 | 1,467,300 |
| 11 Apr 2024 | 1,388.00 | 1,415.50 | 1,386.00 | 1,415.50 | 1,415.50 | 1,014,900 |
| 10 Apr 2024 | 1,422.50 | 1,426.00 | 1,403.00 | 1,406.50 | 1,406.50 | 721,900 |
| 09 Apr 2024 | 1,415.00 | 1,431.50 | 1,409.50 | 1,425.00 | 1,425.00 | 765,300 |
| 08 Apr 2024 | 1,369.50 | 1,411.50 | 1,369.50 | 1,406.00 | 1,406.00 | 957,900 |
| 05 Apr 2024 | 1,348.00 | 1,367.00 | 1,340.00 | 1,364.50 | 1,364.50 | 1,067,300 |
| 04 Apr 2024 | 1,388.00 | 1,409.00 | 1,369.00 | 1,377.50 | 1,377.50 | 1,287,200 |
| 03 Apr 2024 | 1,352.00 | 1,384.00 | 1,345.00 | 1,368.00 | 1,368.00 | 1,668,800 |
| 02 Apr 2024 | 1,373.00 | 1,386.00 | 1,349.00 | 1,354.50 | 1,354.50 | 1,390,300 |
| 01 Apr 2024 | 1,442.50 | 1,443.00 | 1,340.50 | 1,365.50 | 1,365.50 | 1,809,400 |
| 29 Mar 2024 | 1,424.00 | 1,438.50 | 1,416.50 | 1,424.50 | 1,424.50 | 367,700 |
| 28 Mar 2024 | 1,428.00 | 1,439.50 | 1,418.50 | 1,423.50 | 1,423.50 | 847,900 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 1,440.00 | 1,464.00 | 1,439.50 | 1,453.00 | 1,433.00 | 1,591,900 |
| 26 Mar 2024 | 1,407.00 | 1,437.00 | 1,404.50 | 1,437.00 | 1,417.22 | 966,300 |
| 25 Mar 2024 | 1,432.00 | 1,440.00 | 1,407.50 | 1,416.00 | 1,396.51 | 1,139,600 |
| 22 Mar 2024 | 1,414.00 | 1,436.00 | 1,408.50 | 1,436.00 | 1,416.23 | 1,411,000 |
| 21 Mar 2024 | 1,420.00 | 1,426.00 | 1,399.50 | 1,407.00 | 1,387.63 | 1,582,400 |
| 19 Mar 2024 | 1,387.00 | 1,407.50 | 1,372.50 | 1,401.50 | 1,382.21 | 1,226,600 |
| 18 Mar 2024 | 1,372.00 | 1,389.50 | 1,364.50 | 1,385.00 | 1,365.94 | 1,757,200 |
| 15 Mar 2024 | 1,335.00 | 1,357.50 | 1,331.00 | 1,348.00 | 1,329.45 | 1,366,900 |
| 14 Mar 2024 | 1,321.50 | 1,333.50 | 1,304.00 | 1,333.50 | 1,315.14 | 1,446,200 |
| 13 Mar 2024 | 1,339.50 | 1,348.00 | 1,305.50 | 1,310.50 | 1,292.46 | 1,562,100 |
| 12 Mar 2024 | 1,295.00 | 1,333.50 | 1,286.00 | 1,320.50 | 1,302.32 | 2,665,600 |
| 11 Mar 2024 | 1,358.00 | 1,362.50 | 1,312.50 | 1,325.00 | 1,306.76 | 2,256,900 |
| 08 Mar 2024 | 1,419.50 | 1,419.50 | 1,378.50 | 1,403.00 | 1,383.69 | 1,788,900 |
| 07 Mar 2024 | 1,465.50 | 1,473.00 | 1,401.00 | 1,403.00 | 1,383.69 | 1,363,600 |
| 06 Mar 2024 | 1,430.00 | 1,468.50 | 1,429.50 | 1,464.00 | 1,443.85 | 1,469,200 |
| 05 Mar 2024 | 1,409.00 | 1,431.50 | 1,396.50 | 1,422.50 | 1,402.92 | 878,200 |
| 04 Mar 2024 | 1,426.00 | 1,442.00 | 1,406.50 | 1,421.00 | 1,401.44 | 950,300 |
| 01 Mar 2024 | 1,410.00 | 1,429.00 | 1,401.50 | 1,417.50 | 1,397.99 | 1,277,200 |
| 29 Feb 2024 | 1,395.00 | 1,405.50 | 1,374.00 | 1,394.00 | 1,374.81 | 1,363,800 |
| 28 Feb 2024 | 1,393.00 | 1,402.50 | 1,372.50 | 1,390.00 | 1,370.87 | 894,500 |
| 27 Feb 2024 | 1,376.50 | 1,397.50 | 1,366.00 | 1,385.00 | 1,365.94 | 1,252,400 |
| 26 Feb 2024 | 1,393.00 | 1,408.00 | 1,381.00 | 1,384.50 | 1,365.44 | 760,800 |
| 22 Feb 2024 | 1,375.50 | 1,392.00 | 1,373.50 | 1,389.50 | 1,370.37 | 983,500 |
| 21 Feb 2024 | 1,368.50 | 1,383.50 | 1,356.00 | 1,375.50 | 1,356.57 | 880,200 |
| 20 Feb 2024 | 1,357.00 | 1,378.00 | 1,344.50 | 1,371.00 | 1,352.13 | 857,900 |
| 19 Feb 2024 | 1,335.00 | 1,350.00 | 1,325.50 | 1,350.00 | 1,331.42 | 1,184,700 |
| 16 Feb 2024 | 1,340.50 | 1,352.00 | 1,326.00 | 1,338.50 | 1,320.08 | 1,341,700 |
| 15 Feb 2024 | 1,366.00 | 1,374.00 | 1,323.50 | 1,340.50 | 1,322.05 | 1,190,600 |
| 14 Feb 2024 | 1,395.50 | 1,395.50 | 1,348.50 | 1,351.00 | 1,332.40 | 846,500 |
| 13 Feb 2024 | 1,380.50 | 1,399.00 | 1,365.50 | 1,394.00 | 1,374.81 | 1,100,500 |
| 09 Feb 2024 | 1,387.00 | 1,391.50 | 1,362.00 | 1,377.50 | 1,358.54 | 1,021,600 |
| 08 Feb 2024 | 1,395.50 | 1,395.50 | 1,358.50 | 1,388.50 | 1,369.39 | 1,172,000 |
| 07 Feb 2024 | 1,380.50 | 1,439.50 | 1,378.00 | 1,392.50 | 1,373.33 | 1,431,700 |
| 06 Feb 2024 | 1,400.50 | 1,401.00 | 1,365.50 | 1,380.50 | 1,361.50 | 1,333,200 |
| 05 Feb 2024 | 1,457.00 | 1,463.00 | 1,397.50 | 1,402.00 | 1,382.70 | 3,811,800 |
| 02 Feb 2024 | 1,358.00 | 1,358.00 | 1,333.50 | 1,337.00 | 1,318.60 | 1,183,100 |
| 01 Feb 2024 | 1,344.00 | 1,347.50 | 1,324.00 | 1,344.50 | 1,325.99 | 1,206,300 |
| 31 Jan 2024 | 1,346.00 | 1,363.50 | 1,336.50 | 1,362.50 | 1,343.75 | 1,073,300 |
| 30 Jan 2024 | 1,329.00 | 1,349.50 | 1,321.50 | 1,339.50 | 1,321.06 | 924,600 |
| 29 Jan 2024 | 1,313.50 | 1,343.00 | 1,313.50 | 1,336.50 | 1,318.10 | 1,016,100 |
| 26 Jan 2024 | 1,304.50 | 1,314.00 | 1,294.50 | 1,306.50 | 1,288.52 | 651,000 |
| 25 Jan 2024 | 1,292.50 | 1,313.00 | 1,292.50 | 1,310.50 | 1,292.46 | 494,200 |
| 24 Jan 2024 | 1,311.00 | 1,311.00 | 1,296.00 | 1,299.00 | 1,281.12 | 621,200 |
| 23 Jan 2024 | 1,317.00 | 1,327.50 | 1,310.50 | 1,315.50 | 1,297.39 | 792,000 |
| 22 Jan 2024 | 1,297.00 | 1,318.00 | 1,291.50 | 1,317.00 | 1,298.87 | 726,400 |
| 19 Jan 2024 | 1,305.00 | 1,305.00 | 1,275.50 | 1,290.50 | 1,272.74 | 873,100 |
| 18 Jan 2024 | 1,286.00 | 1,301.50 | 1,282.00 | 1,292.00 | 1,274.22 | 592,400 |
| 17 Jan 2024 | 1,296.00 | 1,306.50 | 1,283.50 | 1,286.00 | 1,268.30 | 969,400 |
| 16 Jan 2024 | 1,290.00 | 1,294.00 | 1,264.00 | 1,281.00 | 1,263.37 | 794,000 |
| 15 Jan 2024 | 1,285.00 | 1,294.50 | 1,284.00 | 1,293.00 | 1,275.20 | 67,000 |
| 12 Jan 2024 | 1,310.00 | 1,319.00 | 1,280.00 | 1,292.00 | 1,274.22 | 1,390,600 |
| 11 Jan 2024 | 1,288.00 | 1,307.00 | 1,286.50 | 1,294.00 | 1,276.19 | 1,255,600 |
| 10 Jan 2024 | 1,232.50 | 1,271.00 | 1,232.50 | 1,263.00 | 1,245.62 | 1,101,700 |
| 09 Jan 2024 | 1,245.00 | 1,255.50 | 1,225.00 | 1,232.50 | 1,215.54 | 808,500 |
| 05 Jan 2024 | 1,238.00 | 1,250.50 | 1,231.50 | 1,237.50 | 1,220.47 | 789,200 |
| 04 Jan 2024 | 1,203.50 | 1,226.50 | 1,180.50 | 1,224.00 | 1,207.15 | 1,059,000 |
| 29 Dec 2023 | 1,195.00 | 1,206.50 | 1,181.00 | 1,193.50 | 1,177.07 | 923,800 |
| 28 Dec 2023 | 1,185.50 | 1,197.50 | 1,184.00 | 1,192.50 | 1,176.09 | 713,300 |
| 27 Dec 2023 | 1,202.00 | 1,205.00 | 1,193.50 | 1,198.00 | 1,181.51 | 663,700 |
| 26 Dec 2023 | 1,200.00 | 1,202.50 | 1,184.50 | 1,191.50 | 1,175.10 | 456,900 |
| 25 Dec 2023 | 1,196.00 | 1,206.00 | 1,192.50 | 1,199.00 | 1,182.50 | 448,900 |
| 22 Dec 2023 | 1,188.00 | 1,194.50 | 1,180.00 | 1,185.50 | 1,169.18 | 590,600 |
| 21 Dec 2023 | 1,190.00 | 1,205.00 | 1,175.00 | 1,183.00 | 1,166.72 | 1,136,900 |
| 20 Dec 2023 | 1,217.50 | 1,231.50 | 1,213.50 | 1,219.00 | 1,202.22 | 918,300 |
| 19 Dec 2023 | 1,184.50 | 1,209.00 | 1,180.50 | 1,195.00 | 1,178.55 | 695,800 |
| 18 Dec 2023 | 1,177.50 | 1,189.50 | 1,172.00 | 1,184.50 | 1,168.20 | 1,037,200 |
| 15 Dec 2023 | 1,194.50 | 1,207.00 | 1,183.50 | 1,197.50 | 1,181.02 | 1,495,500 |
| 14 Dec 2023 | 1,229.50 | 1,234.50 | 1,173.00 | 1,180.00 | 1,163.76 | 1,940,500 |
| 13 Dec 2023 | 1,264.50 | 1,271.50 | 1,247.00 | 1,247.00 | 1,229.84 | 798,500 |
| 12 Dec 2023 | 1,314.00 | 1,314.50 | 1,270.50 | 1,274.50 | 1,256.96 | 799,300 |
| 11 Dec 2023 | 1,290.00 | 1,293.00 | 1,265.00 | 1,284.00 | 1,266.33 | 1,139,500 |
| 08 Dec 2023 | 1,286.00 | 1,291.50 | 1,235.00 | 1,248.50 | 1,231.31 | 2,484,100 |
| 07 Dec 2023 | 1,330.50 | 1,343.50 | 1,306.50 | 1,314.00 | 1,295.91 | 866,300 |
| 06 Dec 2023 | 1,333.00 | 1,360.00 | 1,329.00 | 1,356.00 | 1,337.34 | 802,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.