kabutan

JTEKT Corporation(6473) Historical

6473
TSE Prime
JTEKT Corporation
1,669.5
JPY
-44.5
(-2.60%)
Dec 5, 3:30 pm JST
10.80
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,676
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
1,723.0 JPY
52 Week Low Apr 9, 2025
882.0 JPY
Yearly High Dec 1, 2025
1,723.0 JPY
Yearly Low Apr 9, 2025
882.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,716 1,723 1,669 1,669 -28 -1.65% 4,482,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,629.0 1,708.0 1,604.5 1,697.5 +123.0 +7.81% 5,035,200
Nov 21, 2025 1,605.5 1,622.0 1,531.5 1,574.5 -39.0 -2.42% 5,924,800
Nov 14, 2025 1,631.0 1,633.5 1,591.5 1,613.5 -7.5 -0.46% 4,601,100
Nov 7, 2025 1,569.5 1,644.0 1,550.0 1,621.0 +71.5 +4.61% 8,331,600
Oct 31, 2025 1,560.5 1,569.0 1,481.5 1,549.5 +18.0 +1.18% 9,686,500
Oct 24, 2025 1,458.0 1,531.5 1,438.0 1,531.5 +103.5 +7.25% 5,923,500
Oct 17, 2025 1,411.0 1,443.0 1,391.5 1,428.0 -18.5 -1.28% 4,795,900
Oct 10, 2025 1,501.0 1,518.0 1,446.5 1,446.5 -16.0 -1.09% 6,428,800
Oct 3, 2025 1,500.0 1,510.5 1,425.0 1,462.5 -69.0 -4.51% 6,639,500
Sep 26, 2025 1,514.0 1,562.0 1,513.0 1,531.5 +17.0 +1.12% 5,344,700
Sep 19, 2025 1,520.0 1,553.5 1,506.5 1,514.5 +2.0 +0.13% 4,539,700
Sep 12, 2025 1,530.0 1,549.0 1,508.0 1,512.5 -3.0 -0.20% 6,126,300
Sep 5, 2025 1,440.0 1,517.5 1,422.5 1,515.5 +62.5 +4.30% 5,907,100
Aug 29, 2025 1,440.0 1,459.5 1,408.5 1,453.0 +30.5 +2.14% 4,179,400
Aug 22, 2025 1,395.0 1,434.0 1,391.0 1,422.5 +32.5 +2.34% 3,489,800
Aug 15, 2025 1,374.5 1,423.0 1,367.0 1,390.0 +15.5 +1.13% 4,020,000
Aug 8, 2025 1,258.0 1,379.0 1,258.0 1,374.5 +70.0 +5.37% 6,532,900
Aug 1, 2025 1,282.0 1,380.0 1,253.0 1,304.5 +22.5 +1.76% 7,735,700
Jul 25, 2025 1,232.0 1,323.0 1,226.0 1,282.0 +42.0 +3.39% 6,005,100
Jul 18, 2025 1,243.5 1,255.5 1,231.5 1,240.0 -4.0 -0.32% 3,834,400