Skip to main content
JTEC Corporation (TYO:3446)
Japan flag Japan · Delayed Price · Currency is JPY
2,030.00
-52.00 (-2.50%)
Apr 28, 2026, 3:30 PM JST

JTEC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,106.002,132.002,029.002,030.002,030.00-2.50%32,900
Apr 27, 20262,102.002,102.002,028.002,082.002,082.001.46%46,400
Apr 24, 20262,127.002,199.002,040.002,052.002,052.00-3.66%82,400
Apr 23, 20262,230.002,299.002,112.002,130.002,130.00-4.10%143,000
Apr 22, 20262,166.002,398.002,162.002,221.002,221.006.06%306,600
Apr 21, 20262,063.002,130.002,063.002,094.002,094.001.75%56,000
Apr 20, 20262,019.002,121.002,019.002,058.002,058.001.48%67,900
Apr 17, 20262,037.002,057.001,999.002,028.002,028.00-1.31%32,800
Apr 16, 20262,048.002,096.002,047.002,055.002,055.001.68%41,300
Apr 15, 20262,141.002,176.002,014.002,021.002,021.00-5.12%63,400
Apr 14, 20262,125.002,141.002,071.002,130.002,130.000.28%46,400
Apr 13, 20262,037.002,140.002,030.002,124.002,124.005.15%75,100
Apr 10, 20262,020.002,082.002,007.002,020.002,020.000.20%24,900
Apr 9, 20262,107.002,107.002,016.002,016.002,016.00-4.86%40,000
Apr 8, 20262,033.002,119.002,017.002,119.002,119.008.50%81,000
Apr 7, 20261,997.002,047.001,942.001,953.001,953.00-2.20%31,100
Apr 6, 20261,933.001,997.001,931.001,997.001,997.002.36%29,200
Apr 3, 20261,953.002,006.001,933.001,951.001,951.001.67%35,800
Apr 2, 20261,943.001,984.001,899.001,919.001,919.00-1.13%41,200
Apr 1, 20261,948.001,948.001,891.001,941.001,941.005.78%37,000
Mar 31, 20261,861.001,907.001,826.001,835.001,835.00-1.92%58,200
Mar 30, 20261,861.001,900.001,850.001,871.001,871.00-5.93%59,200
Mar 27, 20261,926.002,024.001,926.001,989.001,989.002.37%44,100
Mar 26, 20262,020.002,046.001,925.001,943.001,943.00-3.33%76,600
Mar 25, 20261,960.002,037.001,956.002,010.002,010.002.76%67,300
Mar 24, 20261,925.001,979.001,925.001,956.001,956.004.82%64,400
Mar 23, 20261,949.001,955.001,843.001,866.001,866.00-6.61%113,600
Mar 19, 20262,096.002,139.001,984.001,998.001,998.00-6.90%75,900
Mar 18, 20262,051.002,146.002,025.002,146.002,146.005.87%62,900
Mar 17, 20262,150.002,200.002,007.002,027.002,027.00-3.84%112,400
Mar 16, 20262,146.002,161.002,045.002,108.002,108.00-2.18%81,800
Mar 13, 20262,064.002,170.002,055.002,155.002,155.00-0.42%61,900
Mar 12, 20262,237.002,270.002,100.002,164.002,164.00-4.71%112,800
Mar 11, 20262,185.002,348.002,180.002,271.002,271.005.48%201,800
Mar 10, 20262,176.002,200.002,073.002,153.002,153.001.27%99,500
Mar 9, 20262,151.002,221.002,030.002,126.002,126.00-9.92%174,100
Mar 6, 20262,209.002,360.002,158.002,360.002,360.006.69%143,000
Mar 5, 20262,103.002,280.002,103.002,212.002,212.0010.43%182,700
Mar 4, 20262,160.002,176.001,985.002,003.002,003.00-10.70%177,300
Mar 3, 20262,290.002,399.002,222.002,243.002,243.00-2.52%180,700
Mar 2, 20262,167.002,332.002,109.002,301.002,301.003.79%184,900
Feb 27, 20262,128.002,226.002,114.002,217.002,217.001.79%123,100
Feb 26, 20262,078.002,206.002,069.002,178.002,178.003.96%147,000
Feb 25, 20261,980.002,136.001,973.002,095.002,095.003.92%221,200
Feb 24, 20262,011.002,071.001,945.002,016.002,016.00-6.19%246,600
Feb 20, 20262,234.002,300.001,994.002,149.002,149.00-1.60%555,600
Feb 19, 20262,000.002,264.001,930.002,184.002,184.006.54%952,500
Feb 18, 20262,326.002,399.001,975.002,050.002,050.00-17.17%802,400
Feb 17, 20262,300.002,514.002,122.002,475.002,475.0021.09%1,387,500
Feb 16, 20261,924.002,044.001,905.002,044.002,044.0024.33%338,600
Feb 13, 20261,723.001,741.001,623.001,644.001,644.00-6.11%230,900
Feb 12, 20261,670.001,808.001,650.001,751.001,751.0010.13%466,000
Feb 10, 20261,593.001,642.001,575.001,590.001,590.00-2.15%227,800
Feb 9, 20261,673.001,774.001,609.001,625.001,625.004.64%651,800
Feb 6, 20261,401.001,570.001,376.001,553.001,553.009.06%365,800
Feb 5, 20261,430.001,475.001,378.001,424.001,424.001.71%183,500
Feb 4, 20261,430.001,442.001,362.001,400.001,400.001.01%228,100
Feb 3, 20261,347.001,390.001,320.001,386.001,386.003.59%140,300
Feb 2, 20261,301.001,403.001,283.001,338.001,338.005.27%290,100
Jan 30, 20261,300.001,310.001,270.001,271.001,271.00-3.64%186,200
Jan 29, 20261,422.001,439.001,303.001,319.001,319.00-19.18%686,700
Jan 28, 20261,452.001,632.001,406.001,632.001,632.0022.52%1,598,500
Jan 27, 20261,268.001,348.001,244.001,332.001,332.005.13%56,900
Jan 26, 20261,320.001,320.001,267.001,267.001,267.00-6.15%51,700
Jan 23, 20261,314.001,357.001,296.001,350.001,350.002.20%25,200
Jan 22, 20261,337.001,344.001,311.001,321.001,321.001.07%25,600
Jan 21, 20261,300.001,317.001,292.001,307.001,307.00-2.17%50,900
Jan 20, 20261,378.001,378.001,328.001,336.001,336.00-3.47%54,200
Jan 19, 20261,383.001,385.001,345.001,384.001,384.000.87%54,800
Jan 16, 20261,391.001,410.001,346.001,372.001,372.00-1.58%68,200
Jan 15, 20261,276.001,405.001,275.001,394.001,394.007.98%122,600
Jan 14, 20261,318.001,333.001,281.001,291.001,291.00-3.37%76,500
Jan 13, 20261,348.001,361.001,306.001,336.001,336.004.78%113,400
Jan 9, 20261,260.001,275.001,244.001,275.001,275.002.49%32,200
Jan 8, 20261,230.001,261.001,223.001,244.001,244.001.14%36,200
Jan 7, 20261,204.001,251.001,203.001,230.001,230.000.74%39,000
Jan 6, 20261,223.001,253.001,221.001,221.001,221.000.08%44,800
Jan 5, 20261,212.001,225.001,199.001,220.001,220.002.52%31,700
Dec 30, 20251,209.001,209.001,185.001,190.001,190.00-1.08%23,300
Dec 29, 20251,199.001,213.001,180.001,203.001,203.001.35%26,900
Dec 26, 20251,219.001,227.001,185.001,187.001,187.00-2.63%48,400
Dec 25, 20251,189.001,219.001,189.001,219.001,219.002.52%38,100
Dec 24, 20251,231.001,240.001,185.001,189.001,189.00-1.00%50,200
Dec 23, 20251,176.001,241.001,170.001,201.001,201.003.00%74,200
Dec 22, 20251,150.001,173.001,143.001,166.001,166.002.46%43,200
Dec 19, 20251,141.001,154.001,124.001,138.001,138.001.07%43,300
Dec 18, 20251,139.001,144.001,120.001,126.001,126.00-2.17%50,900
Dec 17, 20251,176.001,176.001,144.001,151.001,151.00-2.13%43,600
Dec 16, 20251,207.001,207.001,169.001,176.001,176.00-3.29%56,200
Dec 15, 20251,195.001,226.001,188.001,216.001,216.001.08%27,900
Dec 12, 20251,218.001,232.001,201.001,203.001,203.00-0.91%25,700
Dec 11, 20251,260.001,261.001,214.001,214.001,214.00-3.11%35,200
Dec 10, 20251,270.001,292.001,247.001,253.001,253.00-1.34%57,200
Dec 9, 20251,280.001,280.001,255.001,270.001,270.00-0.31%107,900
Dec 8, 20251,275.001,283.001,260.001,274.001,274.00-0.08%26,900
Dec 5, 20251,297.001,322.001,268.001,275.001,275.00-1.70%36,100
Dec 4, 20251,283.001,313.001,283.001,297.001,297.00-0.23%18,800
Dec 3, 20251,270.001,308.001,258.001,300.001,300.002.36%30,200
Dec 2, 20251,315.001,315.001,270.001,270.001,270.00-2.23%31,100
Dec 1, 20251,362.001,369.001,290.001,299.001,299.00-4.70%60,000