Tokyo - Delayed Quote
JPY
J Trust Co., Ltd. (8508.T)
738.00
-31.00
(-4.03%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
755.00
767.00
737.00
738.00
738.00
1,033,900
Oct 30, 2026
772.00
798.00
764.00
769.00
769.00
1,215,900
Oct 29, 2026
768.00
790.00
762.00
782.00
782.00
8,099,100
Oct 28, 2026
795.00
800.00
781.00
781.00
781.00
848,200
Oct 27, 2026
787.00
792.00
777.00
788.00
788.00
926,700
Oct 26, 2026
762.00
786.00
758.00
771.00
771.00
885,100
Oct 23, 2026
765.00
767.00
740.00
763.00
763.00
1,055,000
Oct 22, 2026
782.00
789.00
775.00
775.00
775.00
978,400
Oct 21, 2026
784.00
789.00
773.00
776.00
776.00
820,400
Oct 20, 2026
777.00
779.00
760.00
762.00
762.00
884,100
Oct 19, 2026
757.00
776.00
751.00
774.00
774.00
655,100
Oct 16, 2026
750.00
762.00
747.00
757.00
757.00
610,000
Oct 15, 2026
745.00
753.00
735.00
735.00
735.00
1,451,300
Oct 14, 2026
777.00
780.00
758.00
758.00
758.00
883,900
Oct 13, 2026
775.00
789.00
772.00
774.00
774.00
514,400
Oct 9, 2026
778.00
788.00
772.00
774.00
774.00
913,900
Oct 8, 2026
813.00
821.00
771.00
775.00
775.00
1,667,700
Oct 7, 2026
802.00
805.00
785.00
788.00
788.00
451,800
Oct 6, 2026
794.00
801.00
789.00
798.00
798.00
414,500
Oct 5, 2026
777.00
794.00
768.00
788.00
788.00
510,400
Oct 2, 2026
781.00
785.00
768.00
772.00
772.00
524,100
Oct 1, 2026
805.00
808.00
784.00
791.00
791.00
594,900
Sep 30, 2026
791.00
802.00
780.00
798.00
798.00
487,000
Sep 29, 2026
800.00
803.00
782.00
786.00
786.00
412,700
Sep 28, 2026
821.00
834.00
794.00
795.00
795.00
720,400
Sep 25, 2026
817.00
834.00
810.00
818.00
818.00
1,282,200
Sep 24, 2026
772.00
813.00
771.00
811.00
811.00
1,589,500
Sep 18, 2026
786.00
796.00
768.00
771.00
771.00
728,700
Sep 17, 2026
766.00
787.00
765.00
780.00
780.00
662,000
Sep 16, 2026
768.00
776.00
754.00
758.00
758.00
459,200
Sep 15, 2026
761.00
768.00
754.00
757.00
757.00
505,600
Sep 14, 2026
752.00
765.00
749.00
757.00
757.00
576,200
Sep 11, 2026
751.00
767.00
742.00
761.00
761.00
878,200
Sep 10, 2026
735.00
771.00
733.00
766.00
766.00
645,200
Sep 9, 2026
746.00
751.00
732.00
741.00
741.00
724,400
Sep 8, 2026
757.00
783.00
751.00
752.00
752.00
1,159,500
Sep 7, 2026
772.00
777.00
750.00
756.00
756.00
1,267,300
Sep 4, 2026
771.00
798.00
766.00
777.00
777.00
1,046,500
Sep 3, 2026
763.00
791.00
757.00
765.00
765.00
1,867,400
Sep 2, 2026
751.00
774.00
737.00
753.00
753.00
2,245,000
Sep 1, 2026
714.00
775.00
712.00
766.00
766.00
5,076,300
Aug 31, 2026
755.00
766.00
698.00
702.00
702.00
4,916,200
Aug 28, 2026
740.00
761.00
735.00
753.00
753.00
2,742,200
Aug 27, 2026
807.00
807.00
724.00
746.00
746.00
4,988,000
Aug 26, 2026
839.00
839.00
795.00
804.00
804.00
1,903,100
Aug 25, 2026
842.00
847.00
806.00
824.00
824.00
2,462,700
Aug 24, 2026
869.00
870.00
828.00
842.00
842.00
2,308,100
Aug 21, 2026
880.00
895.00
862.00
868.00
868.00
1,321,500
Aug 20, 2026
875.00
892.00
848.00
889.00
889.00
1,353,400
Aug 19, 2026
880.00
892.00
843.00
879.00
879.00
2,036,800
Aug 18, 2026
921.00
954.00
897.00
903.00
903.00
3,304,500
Aug 17, 2026
897.00
922.00
881.00
915.00
915.00
2,073,900
Aug 14, 2026
821.00
902.00
820.00
895.00
895.00
2,884,300
Aug 13, 2026
808.00
813.00
783.00
809.00
809.00
2,114,100
Aug 12, 2026
804.00
821.00
795.00
809.00
809.00
1,976,900
Aug 10, 2026
905.00
908.00
796.00
803.00
803.00
4,035,300
Aug 7, 2026
871.00
885.00
868.00
885.00
885.00
819,900
Aug 6, 2026
871.00
894.00
868.00
886.00
886.00
1,204,800
Aug 5, 2026
863.00
892.00
854.00
869.00
869.00
1,286,700
Aug 4, 2026
829.00
870.00
829.00
868.00
868.00
1,664,000
Aug 3, 2026
820.00
829.00
801.00
824.00
824.00
706,100
Jul 31, 2026
788.00
831.00
774.00
817.00
817.00
1,380,800
Jul 30, 2026
776.00
783.00
764.00
777.00
777.00
868,400
Jul 29, 2026
804.00
806.00
751.00
767.00
767.00
1,550,800
Jul 28, 2026
829.00
830.00
784.00
791.00
791.00
915,800
Jul 27, 2026
839.00
839.00
822.00
829.00
829.00
404,800
Jul 24, 2026
828.00
835.00
814.00
833.00
833.00
512,300
Jul 23, 2026
840.00
847.00
833.00
836.00
836.00
378,200
Jul 22, 2026
850.00
867.00
839.00
844.00
844.00
504,800
Jul 21, 2026
843.00
860.00
825.00
855.00
855.00
883,900
Jul 17, 2026
855.00
871.00
825.00
841.00
841.00
1,179,400
Jul 16, 2026
881.00
884.00
840.00
857.00
857.00
1,115,000
Jul 15, 2026
860.00
904.00
850.00
893.00
893.00
1,730,200
Jul 14, 2026
833.00
863.00
829.00
860.00
860.00
1,335,500
Jul 13, 2026
828.00
851.00
825.00
830.00
830.00
982,000
Jul 10, 2026
800.00
832.00
799.00
822.00
822.00
652,100
Jul 9, 2026
783.00
799.00
783.00
796.00
796.00
467,800
Jul 8, 2026
806.00
809.00
781.00
786.00
786.00
642,600
Jul 7, 2026
815.00
827.00
804.00
809.00
809.00
418,800
Jul 6, 2026
818.00
822.00
806.00
810.00
810.00
496,700
Jul 3, 2026
803.00
827.00
803.00
818.00
818.00
481,500
Jul 2, 2026
811.00
817.00
800.00
804.00
804.00
479,500
Jul 1, 2026
815.00
824.00
805.00
813.00
813.00
546,500
Jun 30, 2026
826.00
834.00
815.00
816.00
816.00
590,400
Jun 29, 2026
805.00
840.00
798.00
836.00
836.00
1,392,900
Jun 26, 2026
783.00
809.00
782.00
807.00
807.00
897,000
Jun 25, 2026
773.00
803.00
759.00
798.00
798.00
1,033,500
Jun 24, 2026
779.00
795.00
765.00
771.00
771.00
543,300
Jun 23, 2026
775.00
781.00
762.00
772.00
772.00
419,900
Jun 22, 2026
774.00
800.00
760.00
766.00
766.00
875,600
Jun 19, 2026
789.00
789.00
762.00
764.00
764.00
1,269,000
Jun 18, 2026
836.00
852.00
776.00
781.00
781.00
3,496,700
Jun 17, 2026
777.00
791.00
762.00
776.00
776.00
942,300
Jun 16, 2026
762.00
773.00
747.00
764.00
764.00
713,300
Jun 15, 2026
730.00
763.00
715.00
762.00
762.00
988,100
Jun 12, 2026
728.00
728.00
708.00
715.00
715.00
516,900
Jun 11, 2026
732.00
743.00
708.00
713.00
713.00
715,300
Jun 10, 2026
728.00
755.00
728.00
741.00
741.00
1,171,900
Jun 9, 2026
721.00
731.00
712.00
723.00
723.00
610,700
Jun 8, 2026
710.00
734.00
697.00
717.00
717.00
674,900
Jun 5, 2026
735.00
741.00
713.00
724.00
724.00
561,100
Jun 4, 2026
732.00
740.00
720.00
728.00
728.00
445,600
Jun 3, 2026
750.00
755.00
720.00
734.00
734.00
883,700
Jun 2, 2026
737.00
744.00
706.00
735.00
735.00
1,218,700
Jun 1, 2026
771.00
774.00
736.00
740.00
740.00
837,400
May 29, 2026
770.00
783.00
760.00
761.00
761.00
537,600
May 28, 2026
772.00
779.00
753.00
769.00
769.00
890,800
May 27, 2026
834.00
834.00
754.00
769.00
769.00
1,961,500
May 26, 2026
825.00
844.00
802.00
835.00
835.00
1,492,900
May 25, 2026
796.00
846.00
782.00
820.00
820.00
2,162,400
May 22, 2026
782.00
803.00
761.00
797.00
797.00
1,488,700
May 21, 2026
770.00
796.00
761.00
780.00
780.00
1,765,100
May 20, 2026
738.00
779.00
722.00
755.00
755.00
1,817,500
May 19, 2026
738.00
750.00
728.00
738.00
738.00
1,102,400
May 18, 2026
707.00
744.00
705.00
735.00
735.00
2,414,900
May 15, 2026
654.00
717.00
650.00
708.00
708.00
2,360,300
May 14, 2026
652.00
668.00
650.00
664.00
664.00
822,800
May 13, 2026
664.00
664.00
643.00
661.00
661.00
672,200
May 12, 2026
677.00
687.00
667.00
671.00
671.00
805,400
May 11, 2026
681.00
693.00
669.00
670.00
670.00
1,042,700
May 8, 2026
669.00
688.00
659.00
681.00
681.00
1,313,500
May 7, 2026
664.00
678.00
658.00
674.00
674.00
973,700
May 1, 2026
649.00
667.00
638.00
662.00
662.00
1,622,400
Apr 30, 2026
643.00
669.00
631.00
668.00
668.00
1,555,200
Apr 28, 2026
614.00
636.00
614.00
636.00
636.00
1,063,100
Apr 27, 2026
603.00
615.00
597.00
615.00
615.00
382,800
Apr 24, 2026
611.00
616.00
603.00
609.00
609.00
338,600
Apr 23, 2026
606.00
611.00
602.00
610.00
610.00
309,800
Apr 22, 2026
613.00
617.00
602.00
606.00
606.00
341,600
Apr 21, 2026
615.00
619.00
605.00
606.00
606.00
327,300
Apr 20, 2026
614.00
619.00
607.00
609.00
609.00
462,400
Apr 17, 2026
626.00
629.00
611.00
616.00
616.00
439,200
Apr 16, 2026
636.00
640.00
615.00
616.00
616.00
650,700
Apr 15, 2026
625.00
633.00
622.00
632.00
632.00
1,199,900
Apr 14, 2026
622.00
626.00
615.00
620.00
620.00
305,600
Apr 13, 2026
609.00
616.00
600.00
615.00
615.00
502,700
Apr 10, 2026
628.00
631.00
605.00
609.00
609.00
1,040,100
Apr 9, 2026
594.00
629.00
589.00
622.00
622.00
1,969,200
Apr 8, 2026
581.00
594.00
578.00
594.00
594.00
992,500
Apr 7, 2026
579.00
585.00
571.00
576.00
576.00
690,100
Apr 6, 2026
563.00
575.00
561.00
573.00
573.00
686,900
Apr 3, 2026
563.00
570.00
561.00
566.00
566.00
505,300
Apr 2, 2026
557.00
565.00
551.00
561.00
561.00
701,200
Apr 1, 2026
550.00
551.00
540.00
548.00
548.00
451,100
Mar 31, 2026
532.00
542.00
525.00
533.00
533.00
568,300
Mar 30, 2026
532.00
536.00
518.00
534.00
534.00
740,800
Mar 27, 2026
551.00
554.00
544.00
548.00
548.00
547,500
Mar 26, 2026
566.00
569.00
548.00
555.00
555.00
608,500
Mar 25, 2026
550.00
567.00
550.00
566.00
566.00
628,400
Mar 24, 2026
545.00
552.00
539.00
543.00
543.00
397,100
Mar 23, 2026
542.00
545.00
530.00
533.00
533.00
833,000
Mar 19, 2026
556.00
560.00
548.00
549.00
549.00
487,300
Mar 18, 2026
554.00
570.00
552.00
565.00
565.00
505,900
Mar 17, 2026
554.00
558.00
545.00
546.00
546.00
338,900
Mar 16, 2026
557.00
560.00
550.00
551.00
551.00
529,000
Mar 13, 2026
563.00
568.00
555.00
560.00
560.00
406,700
Mar 12, 2026
575.00
576.00
558.00
566.00
566.00
800,900
Mar 11, 2026
574.00
588.00
569.00
579.00
579.00
1,707,900
Mar 10, 2026
545.00
573.00
535.00
573.00
573.00
1,534,400
Mar 9, 2026
532.00
533.00
511.00
530.00
530.00
1,641,900
Mar 6, 2026
535.00
558.00
534.00
558.00
558.00
1,218,700
Mar 5, 2026
528.00
547.00
528.00
543.00
543.00
1,520,700
Mar 4, 2026
525.00
527.00
501.00
511.00
511.00
1,002,300
Mar 3, 2026
534.00
542.00
529.00
533.00
533.00
738,600
Mar 2, 2026
527.00
536.00
522.00
534.00
534.00
489,400
Feb 27, 2026
537.00
543.00
532.00
539.00
539.00
676,700
Feb 26, 2026
526.00
541.00
525.00
537.00
537.00
813,300
Feb 25, 2026
518.00
525.00
512.00
519.00
519.00
609,000
Feb 24, 2026
518.00
518.00
502.00
512.00
512.00
953,900
Feb 20, 2026
530.00
531.00
515.00
520.00
520.00
742,700
Feb 19, 2026
543.00
543.00
529.00
535.00
535.00
710,500
Feb 18, 2026
540.00
548.00
532.00
541.00
541.00
1,122,700
Feb 17, 2026
518.00
540.00
514.00
532.00
532.00
1,354,200
Feb 16, 2026
520.00
525.00
503.00
517.00
517.00
2,279,200
Feb 13, 2026
476.00
479.00
456.00
476.00
476.00
1,284,400
Feb 12, 2026
482.00
487.00
480.00
484.00
484.00
386,400
Feb 10, 2026
475.00
488.00
472.00
482.00
482.00
482,900
Feb 9, 2026
475.00
477.00
469.00
475.00
475.00
444,500
Feb 6, 2026
462.00
471.00
457.00
468.00
468.00
399,800
Feb 5, 2026
478.00
480.00
463.00
470.00
470.00
497,500
Feb 4, 2026
480.00
486.00
477.00
479.00
479.00
594,500
Feb 3, 2026
480.00
484.00
474.00
481.00
481.00
317,000
Feb 2, 2026
488.00
488.00
476.00
476.00
476.00
342,100
Jan 30, 2026
483.00
488.00
482.00
488.00
488.00
163,900
Jan 29, 2026
486.00
487.00
477.00
483.00
483.00
299,000
Jan 28, 2026
485.00
488.00
482.00
484.00
484.00
274,500
Jan 27, 2026
482.00
490.00
476.00
490.00
490.00
287,600
Jan 26, 2026
486.00
486.00
477.00
479.00
479.00
513,200
Jan 23, 2026
498.00
501.00
492.00
495.00
495.00
229,300
Jan 22, 2026
490.00
498.00
487.00
497.00
497.00
373,700
Jan 21, 2026
494.00
494.00
479.00
486.00
486.00
514,300
Jan 20, 2026
503.00
503.00
495.00
497.00
497.00
344,900
Jan 19, 2026
498.00
503.00
494.00
501.00
501.00
448,600
Jan 16, 2026
488.00
500.00
486.00
498.00
498.00
470,100
Jan 15, 2026
474.00
487.00
473.00
486.00
486.00
463,900
Jan 14, 2026
478.00
479.00
471.00
474.00
474.00
410,800
Jan 13, 2026
491.00
491.00
477.00
479.00
479.00
397,900
Jan 9, 2026
487.00
487.00
481.00
484.00
484.00
170,800
Jan 8, 2026
487.00
487.00
479.00
483.00
483.00
290,900
Jan 7, 2026
488.00
493.00
483.00
484.00
484.00
320,500
Jan 6, 2026
486.00
492.00
484.00
488.00
488.00
436,500
Jan 5, 2026
483.00
486.00
474.00
484.00
484.00
721,800
Dec 30, 2025
495.00
506.00
474.00
477.00
477.00
1,450,300
Dec 29, 2025
17
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
468.00
497.00
465.00
497.00
497.00
977,400
Dec 26, 2025
474.00
481.00
472.00
479.00
462.00
1,243,100
Dec 25, 2025
468.00
477.00
461.00
477.00
460.07
1,022,000
Dec 24, 2025
476.00
480.00
468.00
472.00
455.25
576,700
Dec 23, 2025
462.00
479.00
461.00
476.00
459.11
755,100
Dec 22, 2025
463.00
465.00
459.00
461.00
444.64
422,300
Dec 19, 2025
459.00
464.00
456.00
463.00
446.57
421,300
Dec 18, 2025
452.00
468.00
451.00
461.00
444.64
558,100
Dec 17, 2025
460.00
467.00
453.00
455.00
438.85
441,000
Dec 16, 2025
449.00
464.00
445.00
461.00
444.64
872,400
Dec 15, 2025
434.00
449.00
434.00
447.00
431.14
466,300
Dec 12, 2025
430.00
434.00
429.00
433.00
417.63
221,800
Dec 11, 2025
435.00
437.00
425.00
427.00
411.85
259,300
Dec 10, 2025
427.00
434.00
427.00
432.00
416.67
220,500
Dec 9, 2025
427.00
431.00
426.00
427.00
411.85
149,500
Dec 8, 2025
422.00
428.00
422.00
427.00
411.85
232,900
Dec 5, 2025
427.00
428.00
419.00
421.00
406.06
368,800
Dec 4, 2025
425.00
430.00
424.00
428.00
412.81
260,500
Dec 3, 2025
424.00
429.00
424.00
428.00
412.81
176,400
Dec 2, 2025
426.00
428.00
424.00
426.00
410.88
139,800
Dec 1, 2025
432.00
435.00
426.00
426.00
410.88
289,700
Nov 28, 2025
431.00
434.00
429.00
432.00
416.67
317,500
Nov 27, 2025
430.00
431.00
428.00
431.00
415.70
153,800
Nov 26, 2025
427.00
430.00
425.00
428.00
412.81
215,700
Nov 25, 2025
427.00
427.00
421.00
425.00
409.92
337,100
Nov 21, 2025
422.00
428.00
420.00
426.00
410.88
224,000
Nov 20, 2025
427.00
430.00
423.00
424.00
408.95
269,600
Nov 19, 2025
424.00
427.00
420.00
425.00
409.92
171,100
Nov 18, 2025
428.00
432.00
419.00
420.00
405.09
472,400
Nov 17, 2025
430.00
439.00
425.00
432.00
416.67
444,400
Nov 14, 2025
412.00
433.00
412.00
430.00
414.74
736,700
Nov 13, 2025
430.00
432.00
420.00
422.00
407.02
438,300
Nov 12, 2025
422.00
430.00
422.00
429.00
413.77
460,200
Nov 11, 2025
423.00
426.00
422.00
425.00
409.92
286,300
Nov 10, 2025
419.00
422.00
416.00
422.00
407.02
155,600
Nov 7, 2025
409.00
417.00
409.00
417.00
402.20
150,400
Nov 6, 2025
408.00
415.00
406.00
411.00
396.41
423,800
Nov 5, 2025
403.00
407.00
398.00
405.00
390.63
547,700
Nov 4, 2025
406.00
406.00
394.00
399.00
384.84
1,151,100
