Comparing Back to the side-by-side chart ↗
JTEKT Corporation（6473.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2101.00 | 2141.00 | 2101.00 | 2137.50 | +1.74% | 1,599,000 |
| 2026-10-15 | 2103.00 | 2124.00 | 2076.50 | 2101.00 | -1.98% | 2,738,100 |
| 2026-10-14 | 2167.50 | 2170.00 | 2118.50 | 2143.50 | -0.49% | 1,292,200 |
| 2026-10-13 | 2127.00 | 2172.00 | 2116.00 | 2154.00 | +0.94% | 995,000 |
| 2026-10-09 | 2126.00 | 2150.00 | 2111.50 | 2134.00 | +0.19% | 2,019,600 |
| 2026-10-08 | 2192.00 | 2197.50 | 2123.50 | 2130.00 | -3.45% | 1,368,900 |
| 2026-10-07 | 2205.50 | 2230.50 | 2192.50 | 2206.00 | +0.34% | 878,700 |
| 2026-10-06 | 2175.00 | 2204.50 | 2153.00 | 2198.50 | +1.22% | 921,200 |
| 2026-10-05 | 2150.50 | 2173.00 | 2141.00 | 2172.00 | +2.45% | 1,062,600 |
| 2026-10-02 | 2130.50 | 2147.00 | 2112.00 | 2120.00 | -1.99% | 1,073,100 |
| 2026-10-01 | 2155.00 | 2172.00 | 2110.00 | 2163.00 | +0.91% | 1,276,400 |
| 2026-09-30 | 2078.00 | 2159.50 | 2076.50 | 2143.50 | +4.13% | 1,601,300 |
| 2026-09-29 | 2055.00 | 2078.00 | 2035.50 | 2058.50 | -2.99% | 830,200 |
| 2026-09-28 | 2140.00 | 2153.50 | 2119.00 | 2122.00 | -0.16% | 1,291,100 |
| 2026-09-25 | 2103.50 | 2125.50 | 2085.00 | 2125.50 | +1.43% | 884,500 |
| 2026-09-24 | 2075.00 | 2114.50 | 2065.00 | 2095.50 | +0.60% | 1,087,800 |
| 2026-09-18 | 2098.00 | 2103.50 | 2074.00 | 2083.00 | +0.05% | 1,730,100 |
| 2026-09-17 | 2083.00 | 2092.00 | 2057.50 | 2082.00 | +1.51% | 767,600 |
| 2026-09-16 | 2006.00 | 2056.50 | 2006.00 | 2051.00 | +2.12% | 1,427,500 |
| 2026-09-15 | 1999.00 | 2032.00 | 1989.00 | 2008.50 | +0.40% | 897,000 |
| 2026-09-14 | 1980.00 | 2010.00 | 1971.00 | 2000.50 | -0.65% | 1,047,000 |
| 2026-09-11 | 1959.50 | 2024.50 | 1948.00 | 2013.50 | +0.20% | 1,428,200 |
| 2026-09-10 | 2025.00 | 2026.00 | 1988.50 | 2009.50 | -1.37% | 1,471,900 |
| 2026-09-09 | 1990.00 | 2058.50 | 1981.50 | 2037.50 | +1.34% | 1,624,400 |
| 2026-09-08 | 2175.00 | 2178.50 | 2010.50 | 2010.50 | -8.68% | 1,988,700 |
| 2026-09-07 | 2218.00 | 2243.50 | 2201.50 | 2201.50 | +0.59% | 715,200 |
| 2026-09-04 | 2200.50 | 2211.00 | 2158.00 | 2188.50 | -1.11% | 1,217,400 |
| 2026-09-03 | 2155.50 | 2230.50 | 2125.00 | 2213.00 | +3.17% | 1,472,600 |
| 2026-09-02 | 2153.50 | 2180.00 | 2111.00 | 2145.00 | -1.88% | 2,032,900 |
| 2026-09-01 | 2133.50 | 2189.50 | 2129.00 | 2186.00 | +1.65% | 1,139,400 |
| 2026-08-31 | 2059.50 | 2158.50 | 2041.00 | 2150.50 | +5.68% | 2,141,600 |
| 2026-08-28 | 2061.00 | 2070.50 | 2034.00 | 2035.00 | -1.24% | 798,000 |
| 2026-08-27 | 2075.00 | 2083.00 | 2035.00 | 2060.50 | +0.12% | 853,600 |
| 2026-08-26 | 2065.50 | 2088.50 | 2054.50 | 2058.00 | +0.27% | 855,400 |
| 2026-08-25 | 2081.00 | 2081.00 | 2031.50 | 2052.50 | -1.61% | 1,085,400 |
| 2026-08-24 | 2087.50 | 2097.50 | 2069.00 | 2086.00 | +0.41% | 838,700 |
| 2026-08-21 | 2060.00 | 2083.00 | 2055.00 | 2077.50 | -0.55% | 713,100 |
| 2026-08-20 | 2076.00 | 2090.00 | 2047.00 | 2089.00 | +2.20% | 950,000 |
| 2026-08-19 | 2126.00 | 2140.00 | 2039.50 | 2044.00 | -5.48% | 1,270,600 |
| 2026-08-18 | 2191.00 | 2236.00 | 2146.00 | 2162.50 | +1.55% | 1,391,700 |
| 2026-08-17 | 2173.50 | 2178.50 | 2129.50 | 2129.50 | -0.65% | 695,700 |
| 2026-08-14 | 2165.00 | 2165.00 | 2122.00 | 2143.50 | +0.85% | 1,005,700 |
| 2026-08-13 | 2126.00 | 2148.50 | 2113.50 | 2125.50 | +0.16% | 897,200 |
| 2026-08-12 | 2159.00 | 2165.50 | 2105.00 | 2122.00 | +0.05% | 628,700 |
| 2026-08-10 | 2165.00 | 2169.50 | 2114.50 | 2121.00 | -1.76% | 834,200 |
| 2026-08-07 | 2134.50 | 2167.50 | 2127.00 | 2159.00 | -0.32% | 923,000 |
| 2026-08-06 | 2156.00 | 2199.50 | 2143.00 | 2166.00 | +0.49% | 932,200 |
| 2026-08-05 | 2171.50 | 2174.00 | 2140.00 | 2155.50 | +2.59% | 1,112,600 |
| 2026-08-04 | 2120.50 | 2147.00 | 2085.50 | 2101.00 | -0.87% | 1,440,700 |
| 2026-08-03 | 2210.00 | 2238.00 | 2088.00 | 2119.50 | -4.35% | 2,066,500 |
| 2026-07-31 | 2122.00 | 2264.50 | 2094.00 | 2216.00 | +5.47% | 2,612,800 |
| 2026-07-30 | 2092.00 | 2158.00 | 2080.00 | 2101.00 | +0.86% | 1,699,300 |
| 2026-07-29 | 2096.50 | 2096.50 | 2027.50 | 2083.00 | +1.02% | 1,669,600 |
| 2026-07-28 | 2103.50 | 2114.50 | 2045.00 | 2062.00 | -2.04% | 1,192,000 |
| 2026-07-27 | 2050.00 | 2105.00 | 2035.00 | 2105.00 | +3.92% | 1,283,400 |
| 2026-07-24 | 2024.00 | 2043.50 | 2010.00 | 2025.50 | -2.57% | 967,200 |
| 2026-07-23 | 2054.50 | 2088.50 | 2053.00 | 2079.00 | +0.80% | 539,900 |
| 2026-07-22 | 2065.50 | 2099.00 | 2056.00 | 2062.50 | +0.59% | 680,000 |
| 2026-07-21 | 2062.50 | 2073.50 | 2029.50 | 2050.50 | +0.54% | 1,003,600 |
| 2026-07-17 | 2089.50 | 2108.00 | 1984.00 | 2039.50 | -4.00% | 1,340,900 |
| 2026-07-16 | 2104.00 | 2146.00 | 2104.00 | 2124.50 | +0.26% | 922,900 |
| 2026-07-15 | 2076.00 | 2119.00 | 2063.00 | 2119.00 | +2.00% | 1,372,600 |
| 2026-07-14 | 2068.00 | 2092.50 | 2035.50 | 2077.50 | +0.46% | 1,218,500 |
| 2026-07-13 | 2150.00 | 2150.00 | 2050.50 | 2068.00 | -1.99% | 1,082,800 |
| 2026-07-10 | 2112.50 | 2127.00 | 2095.00 | 2110.00 | +2.30% | 1,299,200 |
| 2026-07-09 | 2056.00 | 2083.00 | 2038.00 | 2062.50 | -0.46% | 1,060,900 |
| 2026-07-08 | 2123.50 | 2133.50 | 2060.50 | 2072.00 | -2.95% | 1,148,200 |
| 2026-07-07 | 2164.00 | 2195.00 | 2135.00 | 2135.00 | -1.84% | 1,431,400 |
| 2026-07-06 | 2136.50 | 2196.00 | 2130.00 | 2175.00 | +2.06% | 1,043,100 |
| 2026-07-03 | 2086.00 | 2140.00 | 2050.50 | 2131.00 | +2.75% | 1,184,800 |
| 2026-07-02 | 2020.00 | 2105.50 | 1995.00 | 2074.00 | +2.67% | 1,558,400 |
| 2026-07-01 | 2025.50 | 2045.50 | 2010.00 | 2020.00 | +1.43% | 1,198,200 |
| 2026-06-30 | 2048.00 | 2050.00 | 1953.50 | 1991.50 | -2.07% | 1,925,200 |
| 2026-06-29 | 2038.00 | 2060.00 | 1989.50 | 2033.50 | +0.22% | 2,555,800 |
| 2026-06-26 | 2068.00 | 2082.00 | 2015.50 | 2029.00 | -0.83% | 1,103,000 |
| 2026-06-25 | 2055.00 | 2065.50 | 2007.50 | 2046.00 | +1.44% | 972,400 |
| 2026-06-24 | 2007.00 | 2041.50 | 1984.00 | 2017.00 | -0.27% | 898,100 |
| 2026-06-23 | 2115.00 | 2117.50 | 2022.50 | 2022.50 | -2.86% | 1,187,100 |
| 2026-06-22 | 2019.00 | 2096.00 | 2013.50 | 2082.00 | +1.19% | 1,022,700 |
| 2026-06-19 | 2104.50 | 2111.50 | 2046.00 | 2057.50 | -0.84% | 1,514,800 |
| 2026-06-18 | 2025.00 | 2091.50 | 2013.50 | 2075.00 | +1.52% | 1,090,200 |
| 2026-06-17 | 2045.00 | 2072.00 | 2017.00 | 2044.00 | -0.22% | 1,269,500 |
| 2026-06-16 | 2066.50 | 2076.00 | 2042.50 | 2048.50 | -0.94% | 1,245,100 |
| 2026-06-15 | 2021.50 | 2089.50 | 2016.00 | 2068.00 | +3.84% | 1,577,400 |
| 2026-06-12 | 2008.50 | 2031.00 | 1964.00 | 1991.50 | +1.17% | 1,799,600 |
| 2026-06-11 | 1942.00 | 1976.50 | 1911.00 | 1968.50 | -2.55% | 1,971,500 |
| 2026-06-10 | 2057.00 | 2093.50 | 2011.50 | 2020.00 | -6.35% | 3,107,700 |
| 2026-06-09 | 2111.50 | 2175.00 | 2098.50 | 2157.00 | +4.63% | 1,773,600 |
| 2026-06-08 | 2056.50 | 2089.00 | 2025.00 | 2061.50 | -2.14% | 1,815,200 |
| 2026-06-05 | 2070.00 | 2106.50 | 2049.50 | 2106.50 | +3.18% | 1,418,500 |
| 2026-06-04 | 2090.00 | 2090.00 | 2033.50 | 2041.50 | -2.95% | 846,200 |
| 2026-06-03 | 2074.00 | 2130.00 | 2049.00 | 2103.50 | +3.93% | 1,407,800 |
| 2026-06-02 | 2033.50 | 2045.00 | 1974.50 | 2024.00 | -1.70% | 996,700 |
| 2026-06-01 | 2129.50 | 2149.50 | 2027.00 | 2059.00 | -4.94% | 1,847,500 |
| 2026-05-29 | 2127.50 | 2183.50 | 2119.50 | 2166.00 | +2.53% | 2,055,600 |
| 2026-05-28 | 2137.00 | 2140.50 | 2072.50 | 2112.50 | +0.60% | 1,377,200 |
| 2026-05-27 | 2040.00 | 2138.00 | 2026.00 | 2100.00 | +3.75% | 2,188,700 |
| 2026-05-26 | 2030.00 | 2036.00 | 1985.50 | 2024.00 | +0.17% | 1,043,800 |
| 2026-05-25 | 1971.00 | 2023.50 | 1968.50 | 2020.50 | +4.63% | 1,054,900 |
| 2026-05-22 | 1922.00 | 1946.00 | 1912.00 | 1931.00 | +0.76% | 883,000 |
| 2026-05-21 | 1932.00 | 1957.50 | 1913.00 | 1916.50 | +1.64% | 938,200 |
| 2026-05-20 | 1950.00 | 1953.00 | 1870.50 | 1885.50 | -3.08% | 1,076,500 |
| 2026-05-19 | 1969.00 | 1975.50 | 1919.00 | 1945.50 | -0.36% | 958,400 |
| 2026-05-18 | 2030.00 | 2032.00 | 1941.00 | 1952.50 | -3.68% | 1,141,200 |
| 2026-05-15 | 2063.50 | 2094.50 | 2009.50 | 2027.00 | -1.55% | 1,345,900 |
| 2026-05-14 | 2045.00 | 2095.00 | 2039.00 | 2059.00 | +0.98% | 1,521,700 |
| 2026-05-13 | 1958.00 | 2044.00 | 1927.50 | 2039.00 | +3.08% | 1,309,800 |
| 2026-05-12 | 1975.00 | 2025.00 | 1966.00 | 1978.00 | +0.76% | 1,154,600 |
| 2026-05-11 | 1933.00 | 1963.00 | 1912.50 | 1963.00 | +2.00% | 1,059,400 |
| 2026-05-08 | 1923.00 | 1942.50 | 1897.50 | 1924.50 | +0.05% | 1,413,900 |
| 2026-05-07 | 1939.00 | 1949.00 | 1869.00 | 1923.50 | +3.03% | 1,912,900 |
| 2026-05-01 | 1890.00 | 1895.50 | 1828.50 | 1867.00 | -2.40% | 1,634,000 |
| 2026-04-30 | 1821.00 | 1921.00 | 1806.00 | 1913.00 | +5.72% | 3,481,900 |
| 2026-04-28 | 1696.00 | 1934.00 | 1683.00 | 1809.50 | +8.09% | 4,026,300 |
| 2026-04-27 | 1675.50 | 1699.00 | 1650.00 | 1674.00 | -0.48% | 1,335,900 |
| 2026-04-24 | 1705.50 | 1720.00 | 1665.00 | 1682.00 | -2.07% | 930,700 |
| 2026-04-23 | 1716.50 | 1726.00 | 1685.50 | 1717.50 | -0.72% | 695,600 |
| 2026-04-22 | 1756.00 | 1772.00 | 1729.50 | 1730.00 | -2.34% | 1,061,500 |
| 2026-04-21 | 1789.00 | 1792.00 | 1762.50 | 1771.50 | -0.08% | 1,153,400 |
| 2026-04-20 | 1775.00 | 1780.00 | 1752.00 | 1773.00 | +1.31% | 1,059,200 |
| 2026-04-17 | 1760.00 | 1764.00 | 1743.50 | 1750.00 | -0.79% | 644,500 |
| 2026-04-16 | 1748.00 | 1778.00 | 1746.00 | 1764.00 | +0.48% | 778,800 |
| 2026-04-15 | 1761.50 | 1780.00 | 1753.50 | 1755.50 | -0.03% | 812,900 |
| 2026-04-14 | 1758.50 | 1764.50 | 1742.50 | 1756.00 | +1.06% | 968,900 |
| 2026-04-13 | 1744.00 | 1764.50 | 1734.00 | 1737.50 | -1.56% | 552,300 |
| 2026-04-10 | 1760.00 | 1781.00 | 1755.00 | 1765.00 | +0.23% | 921,100 |
| 2026-04-09 | 1772.50 | 1781.00 | 1759.50 | 1761.00 | +0.26% | 1,003,000 |
| 2026-04-08 | 1764.00 | 1766.00 | 1731.50 | 1756.50 | +5.40% | 1,098,000 |
| 2026-04-07 | 1684.50 | 1694.50 | 1660.50 | 1666.50 | -1.42% | 1,471,000 |
| 2026-04-06 | 1692.00 | 1711.00 | 1688.00 | 1690.50 | -0.41% | 595,100 |
| 2026-04-03 | 1711.50 | 1715.00 | 1693.00 | 1697.50 | +0.44% | 693,500 |
| 2026-04-02 | 1750.50 | 1772.50 | 1690.00 | 1690.00 | -2.03% | 1,282,500 |
| 2026-04-01 | 1735.00 | 1735.00 | 1702.50 | 1725.00 | +5.47% | 1,590,700 |
| 2026-03-31 | 1608.00 | 1654.50 | 1606.00 | 1635.50 | +1.55% | 1,581,000 |
| 2026-03-30 | 1567.00 | 1610.50 | 1547.50 | 1610.50 | -4.36% | 1,337,400 |
| 2026-03-27 | 1695.50 | 1709.50 | 1681.50 | 1684.00 | -2.41% | 1,758,200 |
| 2026-03-26 | 1753.00 | 1756.00 | 1709.50 | 1725.50 | -0.89% | 960,700 |
| 2026-03-25 | 1750.00 | 1754.50 | 1735.50 | 1741.00 | +2.68% | 1,134,500 |
| 2026-03-24 | 1705.00 | 1713.00 | 1675.00 | 1695.50 | +4.40% | 1,356,700 |
| 2026-03-23 | 1615.00 | 1636.00 | 1583.50 | 1624.00 | -2.75% | 2,241,300 |
| 2026-03-19 | 1716.00 | 1726.50 | 1613.00 | 1670.00 | -6.70% | 2,300,500 |
| 2026-03-18 | 1771.00 | 1790.00 | 1758.00 | 1790.00 | +2.90% | 1,035,400 |
| 2026-03-17 | 1755.00 | 1765.00 | 1727.50 | 1739.50 | +0.00% | 787,400 |
| 2026-03-16 | 1760.50 | 1778.00 | 1723.00 | 1739.50 | -0.60% | 843,300 |
| 2026-03-13 | 1750.00 | 1775.50 | 1750.00 | 1750.00 | -2.99% | 1,232,200 |
| 2026-03-12 | 1824.50 | 1830.00 | 1787.00 | 1804.00 | -2.20% | 754,100 |
| 2026-03-11 | 1852.00 | 1876.50 | 1837.50 | 1844.50 | +1.23% | 761,700 |
| 2026-03-10 | 1816.50 | 1833.50 | 1804.00 | 1822.00 | +3.61% | 1,285,600 |
| 2026-03-09 | 1774.50 | 1811.50 | 1710.50 | 1758.50 | -7.69% | 1,597,600 |
| 2026-03-06 | 1859.00 | 1911.00 | 1857.50 | 1905.00 | +0.90% | 1,066,900 |
| 2026-03-05 | 1917.50 | 1951.00 | 1887.50 | 1888.00 | +1.92% | 1,212,000 |
| 2026-03-04 | 1905.00 | 1941.50 | 1834.00 | 1852.50 | -6.58% | 1,576,500 |
| 2026-03-03 | 2076.00 | 2112.00 | 1983.00 | 1983.00 | -6.62% | 1,003,100 |
| 2026-03-02 | 2082.00 | 2123.50 | 2051.00 | 2123.50 | -1.19% | 1,614,400 |
| 2026-02-27 | 2079.00 | 2160.50 | 2061.50 | 2149.00 | +4.14% | 1,450,200 |
| 2026-02-26 | 2098.00 | 2109.00 | 2063.50 | 2063.50 | -0.67% | 662,700 |
| 2026-02-25 | 2079.00 | 2089.00 | 2042.00 | 2077.50 | +1.19% | 680,500 |
| 2026-02-24 | 2052.00 | 2072.00 | 2032.00 | 2053.00 | +0.34% | 718,700 |
| 2026-02-20 | 2044.00 | 2056.50 | 2018.00 | 2046.00 | -1.42% | 826,400 |
| 2026-02-19 | 2039.50 | 2088.50 | 2037.00 | 2075.50 | +1.79% | 921,600 |
| 2026-02-18 | 2026.50 | 2040.50 | 2015.00 | 2039.00 | +0.44% | 829,500 |
| 2026-02-17 | 2009.50 | 2040.00 | 2002.50 | 2030.00 | +1.17% | 898,600 |
| 2026-02-16 | 2053.00 | 2064.00 | 2006.50 | 2006.50 | -1.57% | 780,300 |
| 2026-02-13 | 2035.50 | 2056.00 | 2022.50 | 2038.50 | -1.04% | 1,508,600 |
| 2026-02-12 | 2038.00 | 2070.50 | 2025.00 | 2060.00 | +1.05% | 1,552,400 |
| 2026-02-10 | 2003.50 | 2044.00 | 2000.00 | 2038.50 | +2.00% | 1,563,700 |
| 2026-02-09 | 1998.50 | 2023.50 | 1972.50 | 1998.50 | +4.72% | 2,292,900 |
| 2026-02-06 | 1873.00 | 1908.50 | 1860.00 | 1908.50 | +1.90% | 1,199,300 |
| 2026-02-05 | 1894.50 | 1899.00 | 1868.00 | 1873.00 | +0.89% | 1,537,100 |
| 2026-02-04 | 1868.50 | 1877.00 | 1818.50 | 1856.50 | +1.53% | 1,919,800 |
| 2026-02-03 | 1817.00 | 1900.00 | 1800.00 | 1828.50 | +2.09% | 2,441,900 |
| 2026-02-02 | 1832.00 | 1843.50 | 1781.50 | 1791.00 | -1.57% | 1,706,000 |
| 2026-01-30 | 1808.50 | 1826.00 | 1797.00 | 1819.50 | +0.80% | 1,264,100 |
| 2026-01-29 | 1790.00 | 1814.50 | 1768.50 | 1805.00 | +0.95% | 1,059,500 |
| 2026-01-28 | 1818.00 | 1835.00 | 1788.00 | 1788.00 | -3.09% | 1,396,600 |
| 2026-01-27 | 1834.00 | 1850.50 | 1818.00 | 1845.00 | -0.24% | 950,300 |
| 2026-01-26 | 1851.00 | 1875.00 | 1841.00 | 1849.50 | -2.73% | 1,246,300 |
| 2026-01-23 | 1898.00 | 1914.50 | 1892.50 | 1901.50 | +0.32% | 567,700 |
| 2026-01-22 | 1901.50 | 1907.00 | 1883.50 | 1895.50 | +1.26% | 847,900 |
| 2026-01-21 | 1850.00 | 1881.00 | 1843.00 | 1872.00 | -1.08% | 906,600 |
| 2026-01-20 | 1912.00 | 1922.00 | 1888.50 | 1892.50 | -0.97% | 760,500 |
| 2026-01-19 | 1919.00 | 1948.00 | 1881.00 | 1911.00 | -2.08% | 930,800 |
| 2026-01-16 | 1895.50 | 1958.00 | 1890.00 | 1951.50 | +2.17% | 1,246,400 |
| 2026-01-15 | 1895.00 | 1917.50 | 1887.50 | 1910.00 | +0.90% | 1,110,700 |
| 2026-01-14 | 1874.00 | 1900.00 | 1870.00 | 1893.00 | +1.18% | 1,219,800 |
| 2026-01-13 | 1850.00 | 1873.50 | 1844.50 | 1871.00 | +3.77% | 1,245,700 |
| 2026-01-09 | 1795.00 | 1803.00 | 1780.50 | 1803.00 | +1.21% | 966,400 |
| 2026-01-08 | 1794.00 | 1818.50 | 1775.50 | 1781.50 | -1.11% | 899,400 |
| 2026-01-07 | 1773.00 | 1807.50 | 1759.50 | 1801.50 | +1.24% | 1,393,800 |
| 2026-01-06 | 1793.00 | 1818.50 | 1779.50 | 1779.50 | +0.39% | 1,282,700 |
| 2026-01-05 | 1746.50 | 1772.50 | 1739.00 | 1772.50 | +2.16% | 951,700 |
| 2025-12-30 | 1715.00 | 1735.50 | 1712.00 | 1735.00 | +0.52% | 750,300 |
| 2025-12-29 | 1720.00 | 1728.50 | 1712.00 | 1726.00 | +0.58% | 780,600 |
| 2025-12-26 | 1726.50 | 1735.00 | 1713.00 | 1716.00 | -0.35% | 672,300 |
| 2025-12-25 | 1730.00 | 1733.00 | 1711.00 | 1722.00 | -0.17% | 482,600 |
| 2025-12-24 | 1735.50 | 1750.50 | 1725.00 | 1725.00 | -0.17% | 816,500 |
| 2025-12-23 | 1756.50 | 1762.00 | 1717.00 | 1728.00 | -2.48% | 1,672,700 |
| 2025-12-22 | 1780.50 | 1788.00 | 1763.00 | 1772.00 | +0.48% | 1,246,000 |
| 2025-12-19 | 1716.50 | 1775.00 | 1716.50 | 1763.50 | +2.80% | 1,933,400 |
| 2025-12-18 | 1718.50 | 1727.00 | 1701.00 | 1715.50 | +0.06% | 1,459,800 |
| 2025-12-17 | 1718.50 | 1723.50 | 1687.00 | 1714.50 | -1.30% | 1,316,400 |
| 2025-12-16 | 1773.00 | 1777.50 | 1732.00 | 1737.00 | -1.33% | 1,067,800 |
| 2025-12-15 | 1785.00 | 1792.50 | 1758.00 | 1760.50 | -0.23% | 1,248,600 |
| 2025-12-12 | 1770.00 | 1770.00 | 1730.00 | 1764.50 | +1.12% | 1,283,500 |
| 2025-12-11 | 1775.00 | 1775.00 | 1740.00 | 1745.00 | +0.17% | 1,083,100 |
| 2025-12-10 | 1738.00 | 1778.00 | 1733.50 | 1742.00 | +1.63% | 1,342,500 |
| 2025-12-09 | 1699.50 | 1721.50 | 1694.50 | 1714.00 | +0.85% | 1,029,500 |
| 2025-12-08 | 1690.50 | 1707.00 | 1682.50 | 1699.50 | +1.80% | 695,600 |
| 2025-12-05 | 1696.50 | 1704.00 | 1669.50 | 1669.50 | -2.60% | 859,500 |
| 2025-12-04 | 1690.00 | 1719.50 | 1678.50 | 1714.00 | +1.33% | 900,800 |
| 2025-12-03 | 1702.00 | 1715.50 | 1689.50 | 1691.50 | -0.56% | 829,400 |
| 2025-12-02 | 1699.00 | 1711.50 | 1689.00 | 1701.00 | +0.53% | 879,600 |
| 2025-12-01 | 1716.50 | 1723.00 | 1692.00 | 1692.00 | -0.32% | 1,013,100 |
| 2025-11-28 | 1693.00 | 1708.00 | 1681.00 | 1697.50 | +1.37% | 1,136,100 |
| 2025-11-27 | 1664.50 | 1677.00 | 1660.00 | 1674.50 | +0.57% | 949,300 |
| 2025-11-26 | 1630.00 | 1665.00 | 1626.50 | 1665.00 | +2.84% | 1,545,000 |
| 2025-11-25 | 1629.00 | 1632.00 | 1604.50 | 1619.00 | +2.83% | 1,404,800 |
| 2025-11-21 | 1548.00 | 1596.00 | 1545.50 | 1574.50 | -0.28% | 1,408,700 |
| 2025-11-20 | 1597.50 | 1606.50 | 1577.00 | 1579.00 | +1.06% | 1,332,000 |
| 2025-11-19 | 1563.00 | 1572.50 | 1531.50 | 1562.50 | +0.45% | 1,081,800 |
| 2025-11-18 | 1580.50 | 1602.00 | 1555.50 | 1555.50 | -3.23% | 1,087,100 |
| 2025-11-17 | 1605.50 | 1622.00 | 1591.00 | 1607.50 | -0.37% | 1,015,200 |
| 2025-11-14 | 1608.50 | 1620.50 | 1591.50 | 1613.50 | -0.15% | 1,171,400 |
| 2025-11-13 | 1624.00 | 1626.00 | 1606.00 | 1616.00 | +0.31% | 536,900 |
| 2025-11-12 | 1621.50 | 1632.00 | 1597.00 | 1611.00 | -0.03% | 1,109,600 |
| 2025-11-11 | 1630.00 | 1630.00 | 1597.50 | 1611.50 | -0.46% | 903,700 |
| 2025-11-10 | 1631.00 | 1633.50 | 1612.00 | 1619.00 | -0.12% | 879,500 |
| 2025-11-07 | 1612.50 | 1637.50 | 1600.50 | 1621.00 | -0.77% | 1,046,900 |
| 2025-11-06 | 1627.50 | 1644.00 | 1605.50 | 1633.50 | +2.35% | 1,638,200 |
| 2025-11-05 | 1610.00 | 1624.50 | 1558.00 | 1596.00 | -1.21% | 2,248,500 |
| 2025-11-04 | 1569.50 | 1622.50 | 1550.00 | 1615.50 | +4.26% | 3,398,000 |
| 2025-10-31 | 1537.50 | 1562.50 | 1481.50 | 1549.50 | +1.21% | 2,567,400 |
| 2025-10-30 | 1517.50 | 1539.00 | 1504.50 | 1531.00 | +0.72% | 3,207,500 |
| 2025-10-29 | 1526.50 | 1539.00 | 1510.50 | 1520.00 | +0.07% | 1,181,800 |
| 2025-10-28 | 1556.50 | 1556.50 | 1516.00 | 1519.00 | -3.00% | 1,077,400 |
| 2025-10-27 | 1560.50 | 1569.00 | 1533.50 | 1566.00 | +2.25% | 1,652,400 |
| 2025-10-24 | 1495.50 | 1531.50 | 1491.00 | 1531.50 | +2.17% | 1,097,500 |
| 2025-10-23 | 1499.00 | 1501.50 | 1482.50 | 1499.00 | -0.37% | 1,419,900 |
| 2025-10-22 | 1482.00 | 1504.50 | 1476.00 | 1504.50 | +2.35% | 1,469,900 |
| 2025-10-21 | 1479.00 | 1483.50 | 1469.00 | 1470.00 | +0.55% | 1,123,600 |
| 2025-10-20 | 1458.00 | 1462.00 | 1438.00 | 1462.00 | +2.38% | 812,600 |
| 2025-10-17 | 1407.50 | 1433.00 | 1406.50 | 1428.00 | -0.66% | 840,400 |
| 2025-10-16 | 1434.00 | 1443.00 | 1422.50 | 1437.50 | +0.24% | 1,029,500 |
| 2025-10-15 | 1419.00 | 1434.00 | 1402.50 | 1434.00 | +2.21% | 1,182,200 |
| 2025-10-14 | 1411.00 | 1433.50 | 1391.50 | 1403.00 | -3.01% | 1,743,800 |
| 2025-10-10 | 1485.00 | 1487.00 | 1446.50 | 1446.50 | -2.72% | 1,594,000 |
| 2025-10-09 | 1473.50 | 1488.50 | 1472.00 | 1487.00 | +1.02% | 1,054,400 |
| 2025-10-08 | 1498.50 | 1502.50 | 1468.00 | 1472.00 | -1.87% | 977,000 |
| 2025-10-07 | 1500.00 | 1515.00 | 1493.00 | 1500.00 | +0.57% | 1,192,800 |
| 2025-10-06 | 1501.00 | 1518.00 | 1484.00 | 1491.50 | +1.98% | 1,610,600 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：7月（+10.17%）。最弱月份：3月（-12.81%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
JTEKT Corporation（6473.T）最新收盘价是多少？
2026-10-16 收于 2137.50，来自Closelook数据湖的每日价格记录。
6473.T 的52周最高价和最低价是多少？
过去52周最高 2264.50、最低 1406.50（截至 2026-10-16）。
JTEKT Corporation 历史上最强和最弱的月份是哪个？
历史上，6473.T 最强的日历月份是7月（平均 +10.17%），最弱的是3月（平均 -12.81%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。