JTEC Corporation (TYO:3446)
Japan
· Delayed Price · Currency is JPY 2,126.00
-234.00 (-9.92%)
Mar 9, 2026, 3:30 PM JST
JTEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,209.00 | 2,360.00 | 2,158.00 | 2,360.00 | 2,360.00 | 6.69% | 143,000 |
| Mar 5, 2026 | 2,103.00 | 2,280.00 | 2,103.00 | 2,212.00 | 2,212.00 | 10.43% | 182,700 |
| Mar 4, 2026 | 2,160.00 | 2,176.00 | 1,985.00 | 2,003.00 | 2,003.00 | -10.70% | 177,300 |
| Mar 3, 2026 | 2,290.00 | 2,399.00 | 2,222.00 | 2,243.00 | 2,243.00 | -2.52% | 180,700 |
| Mar 2, 2026 | 2,167.00 | 2,332.00 | 2,109.00 | 2,301.00 | 2,301.00 | 3.79% | 184,900 |
| Feb 27, 2026 | 2,128.00 | 2,226.00 | 2,114.00 | 2,217.00 | 2,217.00 | 1.79% | 123,100 |
| Feb 26, 2026 | 2,078.00 | 2,206.00 | 2,069.00 | 2,178.00 | 2,178.00 | 3.96% | 147,000 |
| Feb 25, 2026 | 1,980.00 | 2,136.00 | 1,973.00 | 2,095.00 | 2,095.00 | 3.92% | 221,200 |
| Feb 24, 2026 | 2,011.00 | 2,071.00 | 1,945.00 | 2,016.00 | 2,016.00 | -6.19% | 246,600 |
| Feb 20, 2026 | 2,234.00 | 2,300.00 | 1,994.00 | 2,149.00 | 2,149.00 | -1.60% | 555,600 |
| Feb 19, 2026 | 2,000.00 | 2,264.00 | 1,930.00 | 2,184.00 | 2,184.00 | 6.54% | 952,500 |
| Feb 18, 2026 | 2,326.00 | 2,399.00 | 1,975.00 | 2,050.00 | 2,050.00 | -17.17% | 802,400 |
| Feb 17, 2026 | 2,300.00 | 2,514.00 | 2,122.00 | 2,475.00 | 2,475.00 | 21.09% | 1,387,500 |
| Feb 16, 2026 | 1,924.00 | 2,044.00 | 1,905.00 | 2,044.00 | 2,044.00 | 24.33% | 338,600 |
| Feb 13, 2026 | 1,723.00 | 1,741.00 | 1,623.00 | 1,644.00 | 1,644.00 | -6.11% | 230,900 |
| Feb 12, 2026 | 1,670.00 | 1,808.00 | 1,650.00 | 1,751.00 | 1,751.00 | 10.13% | 466,000 |
| Feb 10, 2026 | 1,593.00 | 1,642.00 | 1,575.00 | 1,590.00 | 1,590.00 | -2.15% | 227,800 |
| Feb 9, 2026 | 1,673.00 | 1,774.00 | 1,609.00 | 1,625.00 | 1,625.00 | 4.64% | 651,800 |
| Feb 6, 2026 | 1,401.00 | 1,570.00 | 1,376.00 | 1,553.00 | 1,553.00 | 9.06% | 365,800 |
| Feb 5, 2026 | 1,430.00 | 1,475.00 | 1,378.00 | 1,424.00 | 1,424.00 | 1.71% | 183,500 |
| Feb 4, 2026 | 1,430.00 | 1,442.00 | 1,362.00 | 1,400.00 | 1,400.00 | 1.01% | 228,100 |
| Feb 3, 2026 | 1,347.00 | 1,390.00 | 1,320.00 | 1,386.00 | 1,386.00 | 3.59% | 140,300 |
| Feb 2, 2026 | 1,301.00 | 1,403.00 | 1,283.00 | 1,338.00 | 1,338.00 | 5.27% | 290,100 |
| Jan 30, 2026 | 1,300.00 | 1,310.00 | 1,270.00 | 1,271.00 | 1,271.00 | -3.64% | 186,200 |
| Jan 29, 2026 | 1,422.00 | 1,439.00 | 1,303.00 | 1,319.00 | 1,319.00 | -19.18% | 686,700 |
| Jan 28, 2026 | 1,452.00 | 1,632.00 | 1,406.00 | 1,632.00 | 1,632.00 | 22.52% | 1,598,500 |
| Jan 27, 2026 | 1,268.00 | 1,348.00 | 1,244.00 | 1,332.00 | 1,332.00 | 5.13% | 56,900 |
| Jan 26, 2026 | 1,320.00 | 1,320.00 | 1,267.00 | 1,267.00 | 1,267.00 | -6.15% | 51,700 |
| Jan 23, 2026 | 1,314.00 | 1,357.00 | 1,296.00 | 1,350.00 | 1,350.00 | 2.20% | 25,200 |
| Jan 22, 2026 | 1,337.00 | 1,344.00 | 1,311.00 | 1,321.00 | 1,321.00 | 1.07% | 25,600 |
| Jan 21, 2026 | 1,300.00 | 1,317.00 | 1,292.00 | 1,307.00 | 1,307.00 | -2.17% | 50,900 |
| Jan 20, 2026 | 1,378.00 | 1,378.00 | 1,328.00 | 1,336.00 | 1,336.00 | -3.47% | 54,200 |
| Jan 19, 2026 | 1,383.00 | 1,385.00 | 1,345.00 | 1,384.00 | 1,384.00 | 0.87% | 54,800 |
| Jan 16, 2026 | 1,391.00 | 1,410.00 | 1,346.00 | 1,372.00 | 1,372.00 | -1.58% | 68,200 |
| Jan 15, 2026 | 1,276.00 | 1,405.00 | 1,275.00 | 1,394.00 | 1,394.00 | 7.98% | 122,600 |
| Jan 14, 2026 | 1,318.00 | 1,333.00 | 1,281.00 | 1,291.00 | 1,291.00 | -3.37% | 76,500 |
| Jan 13, 2026 | 1,348.00 | 1,361.00 | 1,306.00 | 1,336.00 | 1,336.00 | 4.78% | 113,400 |
| Jan 9, 2026 | 1,260.00 | 1,275.00 | 1,244.00 | 1,275.00 | 1,275.00 | 2.49% | 32,200 |
| Jan 8, 2026 | 1,230.00 | 1,261.00 | 1,223.00 | 1,244.00 | 1,244.00 | 1.14% | 36,200 |
| Jan 7, 2026 | 1,204.00 | 1,251.00 | 1,203.00 | 1,230.00 | 1,230.00 | 0.74% | 39,000 |
| Jan 6, 2026 | 1,223.00 | 1,253.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0.08% | 44,800 |
| Jan 5, 2026 | 1,212.00 | 1,225.00 | 1,199.00 | 1,220.00 | 1,220.00 | 2.52% | 31,700 |
| Dec 30, 2025 | 1,209.00 | 1,209.00 | 1,185.00 | 1,190.00 | 1,190.00 | -1.08% | 23,300 |
| Dec 29, 2025 | 1,199.00 | 1,213.00 | 1,180.00 | 1,203.00 | 1,203.00 | 1.35% | 26,900 |
| Dec 26, 2025 | 1,219.00 | 1,227.00 | 1,185.00 | 1,187.00 | 1,187.00 | -2.63% | 48,400 |
| Dec 25, 2025 | 1,189.00 | 1,219.00 | 1,189.00 | 1,219.00 | 1,219.00 | 2.52% | 38,100 |
| Dec 24, 2025 | 1,231.00 | 1,240.00 | 1,185.00 | 1,189.00 | 1,189.00 | -1.00% | 50,200 |
| Dec 23, 2025 | 1,176.00 | 1,241.00 | 1,170.00 | 1,201.00 | 1,201.00 | 3.00% | 74,200 |
| Dec 22, 2025 | 1,150.00 | 1,173.00 | 1,143.00 | 1,166.00 | 1,166.00 | 2.46% | 43,200 |
| Dec 19, 2025 | 1,141.00 | 1,154.00 | 1,124.00 | 1,138.00 | 1,138.00 | 1.07% | 43,300 |
| Dec 18, 2025 | 1,139.00 | 1,144.00 | 1,120.00 | 1,126.00 | 1,126.00 | -2.17% | 50,900 |
| Dec 17, 2025 | 1,176.00 | 1,176.00 | 1,144.00 | 1,151.00 | 1,151.00 | -2.13% | 43,600 |
| Dec 16, 2025 | 1,207.00 | 1,207.00 | 1,169.00 | 1,176.00 | 1,176.00 | -3.29% | 56,200 |
| Dec 15, 2025 | 1,195.00 | 1,226.00 | 1,188.00 | 1,216.00 | 1,216.00 | 1.08% | 27,900 |
| Dec 12, 2025 | 1,218.00 | 1,232.00 | 1,201.00 | 1,203.00 | 1,203.00 | -0.91% | 25,700 |
| Dec 11, 2025 | 1,260.00 | 1,261.00 | 1,214.00 | 1,214.00 | 1,214.00 | -3.11% | 35,200 |
| Dec 10, 2025 | 1,270.00 | 1,292.00 | 1,247.00 | 1,253.00 | 1,253.00 | -1.34% | 57,200 |
| Dec 9, 2025 | 1,280.00 | 1,280.00 | 1,255.00 | 1,270.00 | 1,270.00 | -0.31% | 107,900 |
| Dec 8, 2025 | 1,275.00 | 1,283.00 | 1,260.00 | 1,274.00 | 1,274.00 | -0.08% | 26,900 |
| Dec 5, 2025 | 1,297.00 | 1,322.00 | 1,268.00 | 1,275.00 | 1,275.00 | -1.70% | 36,100 |
| Dec 4, 2025 | 1,283.00 | 1,313.00 | 1,283.00 | 1,297.00 | 1,297.00 | -0.23% | 18,800 |
| Dec 3, 2025 | 1,270.00 | 1,308.00 | 1,258.00 | 1,300.00 | 1,300.00 | 2.36% | 30,200 |
| Dec 2, 2025 | 1,315.00 | 1,315.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.23% | 31,100 |
| Dec 1, 2025 | 1,362.00 | 1,369.00 | 1,290.00 | 1,299.00 | 1,299.00 | -4.70% | 60,000 |
| Nov 28, 2025 | 1,346.00 | 1,397.00 | 1,331.00 | 1,363.00 | 1,363.00 | 2.25% | 63,400 |
| Nov 27, 2025 | 1,344.00 | 1,397.00 | 1,322.00 | 1,333.00 | 1,333.00 | -0.67% | 110,700 |
| Nov 26, 2025 | 1,293.00 | 1,370.00 | 1,265.00 | 1,342.00 | 1,342.00 | 11.93% | 167,700 |
| Nov 25, 2025 | 1,245.00 | 1,250.00 | 1,194.00 | 1,199.00 | 1,199.00 | -0.58% | 38,100 |
| Nov 21, 2025 | 1,244.00 | 1,245.00 | 1,175.00 | 1,206.00 | 1,206.00 | -2.98% | 120,400 |
| Nov 20, 2025 | 1,292.00 | 1,327.00 | 1,232.00 | 1,243.00 | 1,243.00 | -1.51% | 61,900 |
| Nov 19, 2025 | 1,321.00 | 1,336.00 | 1,252.00 | 1,262.00 | 1,262.00 | -6.73% | 82,300 |
| Nov 18, 2025 | 1,355.00 | 1,374.00 | 1,323.00 | 1,353.00 | 1,353.00 | -1.17% | 23,100 |
| Nov 17, 2025 | 1,342.00 | 1,411.00 | 1,325.00 | 1,369.00 | 1,369.00 | 2.01% | 34,700 |
| Nov 14, 2025 | 1,355.00 | 1,415.00 | 1,332.00 | 1,342.00 | 1,342.00 | -3.10% | 82,400 |
| Nov 13, 2025 | 1,469.00 | 1,592.00 | 1,375.00 | 1,385.00 | 1,385.00 | -6.04% | 96,700 |
| Nov 12, 2025 | 1,470.00 | 1,487.00 | 1,463.00 | 1,474.00 | 1,474.00 | -0.14% | 20,200 |
| Nov 11, 2025 | 1,482.00 | 1,483.00 | 1,442.00 | 1,476.00 | 1,476.00 | 0.61% | 27,000 |
| Nov 10, 2025 | 1,451.00 | 1,485.00 | 1,451.00 | 1,467.00 | 1,467.00 | 3.24% | 24,500 |
| Nov 7, 2025 | 1,427.00 | 1,443.00 | 1,408.00 | 1,421.00 | 1,421.00 | -3.14% | 32,000 |
| Nov 6, 2025 | 1,482.00 | 1,500.00 | 1,455.00 | 1,467.00 | 1,467.00 | 1.03% | 22,200 |
| Nov 5, 2025 | 1,465.00 | 1,475.00 | 1,391.00 | 1,452.00 | 1,452.00 | -1.69% | 60,600 |
| Nov 4, 2025 | 1,452.00 | 1,480.00 | 1,441.00 | 1,477.00 | 1,477.00 | 2.07% | 42,300 |
| Oct 31, 2025 | 1,476.00 | 1,518.00 | 1,439.00 | 1,447.00 | 1,447.00 | -1.50% | 61,800 |
| Oct 30, 2025 | 1,406.00 | 1,490.00 | 1,403.00 | 1,469.00 | 1,469.00 | 3.16% | 81,900 |
| Oct 29, 2025 | 1,486.00 | 1,499.00 | 1,410.00 | 1,424.00 | 1,424.00 | -5.70% | 103,100 |
| Oct 28, 2025 | 1,574.00 | 1,574.00 | 1,480.00 | 1,510.00 | 1,510.00 | -3.08% | 81,400 |
| Oct 27, 2025 | 1,601.00 | 1,629.00 | 1,540.00 | 1,558.00 | 1,558.00 | -2.44% | 79,000 |
| Oct 24, 2025 | 1,537.00 | 1,625.00 | 1,517.00 | 1,597.00 | 1,597.00 | 4.11% | 115,800 |
| Oct 23, 2025 | 1,536.00 | 1,563.00 | 1,515.00 | 1,534.00 | 1,534.00 | -1.60% | 55,700 |
| Oct 22, 2025 | 1,586.00 | 1,599.00 | 1,546.00 | 1,559.00 | 1,559.00 | -2.07% | 102,600 |
| Oct 21, 2025 | 1,688.00 | 1,695.00 | 1,563.00 | 1,592.00 | 1,592.00 | -3.40% | 334,000 |
| Oct 20, 2025 | 1,590.00 | 1,655.00 | 1,549.00 | 1,648.00 | 1,648.00 | 10.60% | 323,400 |
| Oct 17, 2025 | 1,552.00 | 1,570.00 | 1,469.00 | 1,490.00 | 1,490.00 | -5.99% | 148,600 |
| Oct 16, 2025 | 1,619.00 | 1,625.00 | 1,532.00 | 1,585.00 | 1,585.00 | 4.97% | 170,100 |
| Oct 15, 2025 | 1,455.00 | 1,563.00 | 1,452.00 | 1,510.00 | 1,510.00 | 3.78% | 167,600 |
| Oct 14, 2025 | 1,471.00 | 1,494.00 | 1,400.00 | 1,455.00 | 1,455.00 | -5.76% | 251,000 |
| Oct 10, 2025 | 1,514.00 | 1,673.00 | 1,486.00 | 1,544.00 | 1,544.00 | 3.35% | 527,600 |
| Oct 9, 2025 | 1,402.00 | 1,505.00 | 1,367.00 | 1,494.00 | 1,494.00 | 7.10% | 262,100 |
| Oct 8, 2025 | 1,380.00 | 1,449.00 | 1,365.00 | 1,395.00 | 1,395.00 | -0.36% | 195,900 |
| Oct 7, 2025 | 1,481.00 | 1,496.00 | 1,381.00 | 1,400.00 | 1,400.00 | -4.89% | 381,400 |