Jtekt Corp (6JK)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.95 | 6.95 | 6.95 | 70 | 6.95 | DE |
| 4 | 0 | 0 | 6.95 | 6.95 | 6.9 | 190 | 6.94122807 | DE |
| 12 | 0.5 | 7.7519379845 | 6.45 | 6.95 | 6.45 | 155 | 6.9016129 | DE |
| 26 | 0.7 | 11.2 | 6.25 | 6.95 | 5.6 | 206 | 6.4358643 | DE |
| 52 | -1.4999999 | -17.7514783166 | 8.4499999 | 8.4499999 | 5.6 | 176 | 6.58915169 | DE |
| 156 | -1.15 | -14.1975308642 | 8.1 | 8.4499999 | 5.6 | 180 | 6.69956153 | DE |
| 260 | -1.15 | -14.1975308642 | 8.1 | 8.4499999 | 5.6 | 180 | 6.69956153 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1737667620 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1737581220 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1737494820 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1737408420 | 6.95 | 0.05 | 0.72 | 6.95 | 6.95 | 6.95 | 70 |
| 1737149220 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1737062820 | 6.9 | -0.05 | -0.72 | 6.9 | 6.9 | 6.9 | 100 |
| 1736976420 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1736890020 | 6.95 | 0.5 | 7.75 | 6.95 | 6.95 | 6.95 | 400 |
| 1736803560 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736544360 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736457960 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736371560 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736285160 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736198760 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1735939560 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1735853160 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1735593960 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1735334760 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1734989160 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1734729960 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1734643560 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1734557160 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1734470760 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1734384360 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1734125160 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1734038760 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1733952360 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1733865960 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1733779560 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1733520360 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1733433960 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1733347560 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1733261160 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1733174760 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1732915560 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1732829160 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1732742760 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1732656360 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1732569960 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1732310760 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1732224360 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1732137960 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1732051560 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1731965160 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1731705960 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1731619560 | 6.45 | 0.05 | 0.78 | 6.45 | 6.45 | 6.45 | 50 |
| 1731481200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1731394800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1731308400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1731049200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1730962800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1730876400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1730790000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1730703600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1730444400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1730358000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1730271600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1730185200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1730098800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1729839600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
