kabutan

JTEKT Corporation(6473) Historical

6473
TSE Prime
JTEKT Corporation
1,913.5
JPY
+104.0
(+5.75%)
Apr 30, 3:15 pm JST
11.91
USD
Apr 30, 2:16 am EDT
Result
PTS
outside of trading hours
1,913.5
Apr 30, 3:16 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
2,160.5 JPY
52 Week Low Jun 13, 2025
1,070.5 JPY
Yearly High Feb 27, 2026
2,160.5 JPY
Yearly Low Mar 30, 2026
1,547.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,821 1,921 1,806 1,913 +104 +5.75% 2,513,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,696.0 1,934.0 1,683.0 1,809.5 +135.5 +8.09% 4,026,300
Apr 27, 2026 1,675.5 1,699.0 1,650.0 1,674.0 -8.0 -0.48% 1,335,900
Apr 24, 2026 1,705.5 1,720.0 1,665.0 1,682.0 -35.5 -2.07% 930,700
Apr 23, 2026 1,716.5 1,726.0 1,685.5 1,717.5 -12.5 -0.72% 695,600
Apr 22, 2026 1,756.0 1,772.0 1,729.5 1,730.0 -41.5 -2.34% 1,061,500
Apr 21, 2026 1,789.0 1,792.0 1,762.5 1,771.5 -1.5 -0.08% 1,153,400
Apr 20, 2026 1,775.0 1,780.0 1,752.0 1,773.0 +23.0 +1.31% 1,059,200
Apr 17, 2026 1,760.0 1,764.0 1,743.5 1,750.0 -14.0 -0.79% 644,500
Apr 16, 2026 1,748.0 1,778.0 1,746.0 1,764.0 +8.5 +0.48% 778,800
Apr 15, 2026 1,761.5 1,780.0 1,753.5 1,755.5 -0.5 -0.03% 812,900
Apr 14, 2026 1,758.5 1,764.5 1,742.5 1,756.0 +18.5 +1.06% 968,900
Apr 13, 2026 1,744.0 1,764.5 1,734.0 1,737.5 -27.5 -1.56% 552,300
Apr 10, 2026 1,760.0 1,781.0 1,755.0 1,765.0 +4.0 +0.23% 921,100
Apr 9, 2026 1,772.5 1,781.0 1,759.5 1,761.0 +4.5 +0.26% 1,003,000
Apr 8, 2026 1,764.0 1,766.0 1,731.5 1,756.5 +90.0 +5.40% 1,098,000
Apr 7, 2026 1,684.5 1,694.5 1,660.5 1,666.5 -24.0 -1.42% 1,471,000
Apr 6, 2026 1,692.0 1,711.0 1,688.0 1,690.5 -7.0 -0.41% 595,100
Apr 3, 2026 1,711.5 1,715.0 1,693.0 1,697.5 +7.5 +0.44% 693,500
Apr 2, 2026 1,750.5 1,772.5 1,690.0 1,690.0 -35.0 -2.03% 1,282,500
Apr 1, 2026 1,735.0 1,735.0 1,702.5 1,725.0 +89.5 +5.47% 1,590,700