Japan Engine Corporation - 6016.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,650	15,050	15,050	16,100	14,950	187,300
February 19, 2026	15,820	15,430	15,430	15,860	15,320	186,400
February 18, 2026	15,900	15,710	15,710	17,090	15,530	407,800
February 17, 2026	15,280	15,640	15,640	15,930	14,910	335,100
February 16, 2026	14,440	15,170	15,170	15,510	14,330	406,800
February 13, 2026	14,110	14,310	14,310	14,700	13,780	262,400
February 12, 2026	14,370	14,280	14,280	14,550	13,500	382,200
February 10, 2026	14,080	14,370	14,370	14,500	14,020	222,700
February 09, 2026	14,200	14,000	14,000	14,320	13,780	213,200
February 06, 2026	13,470	13,900	13,900	13,900	12,900	182,000
February 05, 2026	14,400	13,520	13,520	14,400	13,310	200,000
February 04, 2026	14,250	14,240	14,240	14,500	14,030	150,400
February 03, 2026	13,960	14,300	14,300	14,430	13,690	199,700
February 02, 2026	13,740	13,360	13,360	14,110	13,310	171,500
January 30, 2026	13,980	13,610	13,610	13,980	13,420	158,200
January 29, 2026	14,170	13,980	13,980	14,220	13,480	194,900
January 28, 2026	13,780	13,900	13,900	14,210	13,700	195,800
January 27, 2026	13,500	13,800	13,800	13,850	13,300	97,100
January 26, 2026	13,570	13,500	13,500	13,780	13,240	128,500
January 23, 2026	13,880	13,760	13,760	14,430	13,520	240,500
January 22, 2026	14,420	13,670	13,670	14,440	13,560	235,400
January 21, 2026	13,660	14,120	14,120	14,680	13,300	270,800
January 20, 2026	15,480	13,960	13,960	15,630	13,800	315,300
January 19, 2026	15,310	15,380	15,380	15,690	15,120	168,300
January 16, 2026	15,680	15,300	15,300	15,850	14,980	236,000
January 15, 2026	14,760	15,280	15,280	15,440	14,590	296,200
January 14, 2026	14,300	14,920	14,920	14,920	14,090	314,400
January 13, 2026	14,600	14,380	14,380	15,040	14,320	318,800
January 09, 2026	13,850	14,300	14,300	14,340	13,470	279,100
January 08, 2026	13,770	13,900	13,900	14,030	13,240	241,900
January 07, 2026	13,170	13,540	13,540	13,800	12,900	291,300
January 06, 2026	12,700	12,980	12,980	13,030	12,450	176,800
January 05, 2026	12,410	12,570	12,570	12,730	12,330	223,400
December 30, 2025	12,030	12,110	12,110	12,270	11,780	181,500
December 29, 2025	11,740	12,220	12,220	12,300	11,740	176,400
December 26, 2025	11,770	11,720	11,720	12,120	11,610	279,200
December 25, 2025	12,610	11,930	11,930	12,650	11,930	277,500
December 24, 2025	12,980	12,710	12,710	13,000	12,610	164,400
December 23, 2025	12,130	13,050	13,050	13,110	12,070	308,100
December 22, 2025	12,980	12,290	12,290	13,150	11,900	373,900
December 19, 2025	12,900	12,780	12,780	13,000	12,570	156,200
December 18, 2025	12,790	12,850	12,850	13,000	12,510	190,200
December 17, 2025	13,430	13,350	13,350	13,560	12,940	147,800
December 16, 2025	13,950	13,500	13,500	13,990	13,290	175,500
December 15, 2025	13,340	13,970	13,970	14,120	13,280	169,400
December 12, 2025	13,330	13,780	13,780	13,920	13,250	162,300
December 11, 2025	13,870	13,210	13,210	13,870	13,210	170,800
December 10, 2025	14,200	13,710	13,710	14,260	13,610	326,700
December 09, 2025	14,540	14,490	14,490	15,000	14,070	239,000
December 08, 2025	14,100	14,080	14,080	14,250	13,740	155,200
December 05, 2025	14,030	14,300	14,300	14,650	14,030	282,400
December 04, 2025	15,250	14,100	14,100	15,340	13,960	331,400
December 03, 2025	15,180	15,080	15,080	16,270	14,980	583,100
December 02, 2025	14,840	14,790	14,790	15,330	14,310	404,600
December 01, 2025	14,520	14,450	14,450	15,090	14,150	643,700
November 28, 2025	13,200	14,400	14,400	14,650	12,840	780,400
November 27, 2025	12,430	12,960	12,960	13,290	12,350	401,400
November 26, 2025	12,040	11,880	11,880	12,370	11,810	175,700
November 25, 2025	12,840	12,040	12,040	12,930	11,980	212,500
November 21, 2025	13,000	12,540	12,540	13,090	12,210	359,800

Japan Engine Corporation (6016.T) JPX