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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	12,990	13,570	13,570	13,840	12,850	486,900
November 19, 2025	12,280	12,540	12,540	12,900	11,550	326,200
November 18, 2025	12,770	12,450	12,450	13,070	12,310	370,000
November 17, 2025	12,250	13,000	13,000	13,250	12,220	455,200
November 14, 2025	11,600	12,350	12,350	12,730	11,370	644,900
November 13, 2025	11,550	11,620	11,620	11,770	11,350	219,000
November 12, 2025	11,270	11,490	11,490	11,620	11,000	179,000
November 11, 2025	11,850	11,270	11,270	11,940	11,160	147,500
November 10, 2025	11,350	11,850	11,850	12,130	11,350	231,200
November 07, 2025	11,640	11,340	11,340	11,780	11,100	218,000
November 06, 2025	12,400	11,940	11,940	12,400	11,680	248,500
November 05, 2025	12,400	11,940	11,940	12,400	11,680	323,300
November 04, 2025	12,980	12,400	12,400	13,070	12,260	262,000
October 31, 2025	12,900	12,850	12,850	13,110	12,590	236,600
October 30, 2025	12,620	12,990	12,990	12,990	12,480	242,900
October 29, 2025	13,900	12,790	12,790	13,900	12,650	361,400
October 28, 2025	14,000	13,390	13,390	14,170	13,250	540,800
October 27, 2025	14,300	14,180	14,180	14,500	13,310	933,700
October 24, 2025	12,440	12,800	12,800	13,050	11,920	670,900
October 23, 2025	12,200	12,140	12,140	12,680	12,000	723,300
October 22, 2025	11,200	11,630	11,630	11,750	11,050	411,700
October 21, 2025	11,450	11,040	11,040	11,510	10,880	287,300
October 20, 2025	11,070	11,290	11,290	11,300	10,610	275,000
October 17, 2025	10,680	10,690	10,690	11,650	10,580	418,400
October 16, 2025	10,990	10,920	10,920	11,350	10,750	283,000
October 15, 2025	10,270	10,780	10,780	10,840	10,220	219,200
October 14, 2025	10,510	10,270	10,270	10,900	10,050	275,700
October 10, 2025	11,240	10,680	10,680	11,280	10,560	233,700
October 09, 2025	12,000	11,330	11,330	12,210	11,220	363,600
October 08, 2025	11,350	11,840	11,840	11,970	10,970	401,900
October 07, 2025	11,260	11,300	11,300	11,500	10,450	511,200
October 06, 2025	10,580	10,960	10,960	11,130	10,500	430,100
October 03, 2025	10,210	10,040	10,040	10,210	9,750	316,100
October 02, 2025	10,480	10,290	10,290	10,650	10,030	234,300
October 01, 2025	10,940	10,370	10,370	11,000	10,360	208,200
September 30, 2025	11,100	10,940	10,940	11,320	10,810	219,300
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

Japan Engine Corporation (6016.T) JPX