JTEKT Corporation (PK) (JTEKY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 20.07 | 0 | 0 | 0 | DR |
| 4 | -4.28 | -17.5770020534 | 24.35 | 24.35 | 20.07 | 212 | 20.345 | DR |
| 12 | -4.28 | -17.5770020534 | 24.35 | 24.35 | 20.07 | 212 | 20.345 | DR |
| 26 | -0.9215 | -4.38987209108 | 20.9915 | 24.35 | 19.1 | 187 | 20.32893223 | DR |
| 52 | -7.78 | -27.9353680431 | 27.85 | 28.19 | 19.1 | 1037 | 26.93352167 | DR |
| 156 | -5.62 | -21.8762164266 | 25.69 | 28.19 | 19.1 | 770 | 25.5575452 | DR |
| 260 | -13.06 | -39.4204648355 | 33.13 | 33.13 | 16.14 | 710 | 23.91729891 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 20.07 | -0.28 | -1.35 | 20.07 | 20.07 | 20.07 | 409 |
| 1737066300 | 20.345 | 0 | 0.00 | 20.345 | 20.345 | 20.345 | 0 |
| 1736979900 | 20.345 | 0 | 0.00 | 20.345 | 20.345 | 20.345 | 0 |
| 1736893500 | 20.345 | 0 | 0.00 | 20.345 | 20.345 | 20.345 | 0 |
| 1736807100 | 20.345 | 0 | 0.00 | 20.345 | 20.345 | 20.345 | 0 |
| 1736547900 | 20.345 | 0 | 0.00 | 20.345 | 20.345 | 20.345 | 0 |
| 1736375100 | 20.345 | 0 | 0.00 | 20.345 | 20.345 | 20.345 | 0 |
| 1736288700 | 20.345 | 0 | 0.00 | 20.345 | 20.345 | 20.345 | 0 |
| 1736202300 | 20.345 | 0 | 0.00 | 20.345 | 20.345 | 20.345 | 0 |
| 1735943100 | 20.345 | 0 | 0.00 | 20.345 | 20.345 | 20.345 | 0 |
| 1735856700 | 20.345 | 1.25 | 6.52 | 24.35 | 24.35 | 20.345 | 212 |
| 1735655400 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1735569000 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1735309800 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1735223400 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1735050600 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1734964200 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1734705000 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1734618600 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1734532200 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1734445800 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1734359400 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1734100200 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1734013800 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1733927400 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1733841000 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1733754600 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1733495400 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1733409000 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1733322600 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1733236200 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1733149800 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1732890600 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1732717800 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1732631400 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1732545000 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1732285800 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1732199400 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1732113000 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1732026600 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1731940200 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1731681000 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1731594600 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1731508200 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1731421800 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1731335400 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1731076200 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1730989800 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1730903400 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1730817000 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1730730600 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1730471400 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1730385000 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1730298600 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1730212200 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1730125800 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1729866600 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1729780200 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1729693800 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1729607400 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1729521000 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
