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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	11,600	11,370	11,370	11,830	11,210	192,000
September 26, 2025	11,800	11,620	11,620	12,680	11,520	579,400
September 25, 2025	11,990	11,900	11,900	12,200	11,730	294,100
September 24, 2025	11,180	11,830	11,830	11,950	10,940	552,400
September 22, 2025	10,780	11,090	11,090	11,090	10,640	398,800
September 19, 2025	10,250	10,480	10,480	10,690	9,950	504,800
September 18, 2025	9,790	9,990	9,990	10,590	9,750	519,200
September 17, 2025	9,780	9,700	9,700	10,000	9,680	519,200
September 16, 2025	9,810	9,740	9,740	9,850	9,550	192,900
September 12, 2025	9,830	9,860	9,860	10,250	9,760	321,700
September 11, 2025	9,820	9,760	9,760	10,110	9,720	321,700
September 10, 2025	9,740	9,790	9,790	9,890	9,650	80,000
September 09, 2025	10,180	9,790	9,790	10,180	9,630	189,100
September 08, 2025	9,780	10,050	10,050	10,160	9,640	309,900
September 05, 2025	10,090	9,730	9,730	10,090	9,580	187,900
September 04, 2025	9,540	9,800	9,800	9,900	9,500	211,400
September 03, 2025	9,980	9,620	9,620	10,060	9,600	326,700
September 02, 2025	10,990	10,050	10,050	11,040	9,920	543,400
September 01, 2025	10,630	10,220	10,220	10,730	10,130	370,700
August 29, 2025	9,700	10,830	10,830	11,180	9,670	1.15M
August 28, 2025	9,300	9,850	9,850	9,890	9,250	258,700
August 27, 2025	9,660	9,330	9,330	9,710	9,280	198,000
August 26, 2025	10,070	9,560	9,560	10,070	9,530	376,600
August 25, 2025	9,700	10,110	10,110	10,110	9,460	581,700
August 22, 2025	9,030	9,100	9,100	9,430	8,810	372,300
August 21, 2025	9,480	9,030	9,030	9,770	8,990	337,900
August 20, 2025	10,210	9,610	9,610	10,270	9,570	341,900
August 19, 2025	9,910	10,300	10,300	10,580	9,780	491,100
August 18, 2025	9,990	9,800	9,800	10,080	9,770	306,600
August 15, 2025	10,000	9,850	9,850	10,100	9,560	430,100
August 14, 2025	9,400	9,940	9,940	9,940	9,380	473,200
August 13, 2025	8,960	9,300	9,300	9,390	8,940	483,600
August 12, 2025	8,750	8,830	8,830	9,010	8,510	584,800
August 08, 2025	7,840	8,560	8,560	9,300	7,810	1.2M
August 07, 2025	7,730	8,140	8,140	8,190	7,620	531,900
August 06, 2025	7,630	7,850	7,850	7,960	7,620	548,800
August 05, 2025	7,600	7,500	7,500	7,700	7,390	233,400
August 04, 2025	7,310	7,480	7,480	7,570	7,210	292,800
August 01, 2025	7,530	7,670	7,670	7,710	7,490	182,900
July 31, 2025	7,150	7,600	7,600	7,820	7,150	678,200
July 30, 2025	7,110	7,070	7,070	7,200	7,010	176,600
July 29, 2025	7,450	7,100	7,100	7,470	7,000	306,400
July 28, 2025	7,570	7,510	7,510	7,570	7,180	358,100
July 25, 2025	7,360	7,570	7,570	7,680	7,250	309,700
July 24, 2025	7,560	7,450	7,450	7,600	7,350	269,000
July 23, 2025	7,480	7,470	7,470	7,550	7,210	350,600
July 22, 2025	6,900	7,320	7,320	7,480	6,880	538,200
July 18, 2025	7,280	6,890	6,890	7,320	6,840	283,400
July 17, 2025	7,140	7,250	7,250	7,600	7,090	404,600
July 16, 2025	6,990	7,150	7,150	7,330	6,990	321,400
July 15, 2025	6,970	7,030	7,030	7,140	6,840	309,300
July 14, 2025	6,620	7,040	7,040	7,250	6,610	447,500
July 11, 2025	7,310	6,700	6,700	7,390	6,670	506,000
July 10, 2025	7,070	7,340	7,340	7,350	6,750	399,300
July 09, 2025	6,900	6,880	6,880	7,060	6,690	363,100
July 08, 2025	6,510	6,840	6,840	6,970	6,480	570,100
July 07, 2025	6,270	6,370	6,370	6,420	6,150	183,500
July 04, 2025	6,580	6,330	6,330	6,640	6,260	330,700
July 03, 2025	6,440	6,480	6,480	6,680	6,320	310,200
July 02, 2025	6,500	6,430	6,430	6,690	6,360	307,700

Japan Engine Corporation (6016.T) JPX