Jedat Inc. (TYO:3841)
Japan
· Delayed Price · Currency is JPY 1,127.00
+13.00 (1.17%)
At close: Mar 10, 2026
Jedat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,120.00 | 1,151.00 | 1,120.00 | 1,127.00 | 1,127.00 | 1.17% | 1,800 |
| Mar 9, 2026 | 1,135.00 | 1,139.00 | 1,114.00 | 1,114.00 | 1,114.00 | -2.45% | 3,800 |
| Mar 6, 2026 | 1,148.00 | 1,148.00 | 1,138.00 | 1,142.00 | 1,142.00 | -0.61% | 2,000 |
| Mar 5, 2026 | 1,161.00 | 1,170.00 | 1,123.00 | 1,149.00 | 1,149.00 | -0.86% | 2,300 |
| Mar 4, 2026 | 1,163.00 | 1,177.00 | 1,125.00 | 1,159.00 | 1,159.00 | -1.78% | 6,300 |
| Mar 3, 2026 | 1,184.00 | 1,184.00 | 1,152.00 | 1,180.00 | 1,180.00 | 0.34% | 6,300 |
| Mar 2, 2026 | 1,188.00 | 1,188.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.84% | 1,900 |
| Feb 27, 2026 | 1,166.00 | 1,198.00 | 1,166.00 | 1,198.00 | 1,198.00 | 2.74% | 1,800 |
| Feb 26, 2026 | 1,165.00 | 1,170.00 | 1,160.00 | 1,166.00 | 1,166.00 | 0.34% | 1,400 |
| Feb 25, 2026 | 1,141.00 | 1,162.00 | 1,137.00 | 1,162.00 | 1,162.00 | 1.22% | 1,700 |
| Feb 24, 2026 | 1,140.00 | 1,148.00 | 1,132.00 | 1,148.00 | 1,148.00 | 0.70% | 1,700 |
| Feb 20, 2026 | 1,156.00 | 1,164.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.56% | 4,500 |
| Feb 19, 2026 | 1,171.00 | 1,171.00 | 1,150.00 | 1,170.00 | 1,170.00 | -0.17% | 1,900 |
| Feb 18, 2026 | 1,148.00 | 1,172.00 | 1,146.00 | 1,172.00 | 1,172.00 | 2.09% | 2,900 |
| Feb 17, 2026 | 1,160.00 | 1,163.00 | 1,148.00 | 1,148.00 | 1,148.00 | -1.03% | 1,700 |
| Feb 16, 2026 | 1,200.00 | 1,200.00 | 1,130.00 | 1,160.00 | 1,160.00 | -1.53% | 6,100 |
| Feb 13, 2026 | 1,219.00 | 1,219.00 | 1,173.00 | 1,178.00 | 1,178.00 | -2.89% | 4,800 |
| Feb 12, 2026 | 1,227.00 | 1,227.00 | 1,213.00 | 1,213.00 | 1,213.00 | 0.25% | 1,800 |
| Feb 10, 2026 | 1,200.00 | 1,210.00 | 1,191.00 | 1,210.00 | 1,210.00 | 0.33% | 5,300 |
| Feb 9, 2026 | 1,178.00 | 1,247.00 | 1,177.00 | 1,206.00 | 1,206.00 | 2.99% | 12,700 |
| Feb 6, 2026 | 1,196.00 | 1,196.00 | 1,163.00 | 1,171.00 | 1,171.00 | -3.70% | 4,200 |
| Feb 5, 2026 | 1,168.00 | 1,230.00 | 1,161.00 | 1,216.00 | 1,216.00 | 5.74% | 3,300 |
| Feb 4, 2026 | 1,147.00 | 1,156.00 | 1,145.00 | 1,150.00 | 1,150.00 | 1.59% | 2,900 |
| Feb 3, 2026 | 1,122.00 | 1,147.00 | 1,122.00 | 1,132.00 | 1,132.00 | 1.98% | 12,300 |
| Feb 2, 2026 | 1,277.00 | 1,277.00 | 1,029.00 | 1,110.00 | 1,110.00 | -13.62% | 58,700 |
| Jan 30, 2026 | 1,298.00 | 1,302.00 | 1,279.00 | 1,285.00 | 1,285.00 | -1.00% | 3,500 |
| Jan 29, 2026 | 1,296.00 | 1,309.00 | 1,294.00 | 1,298.00 | 1,298.00 | -1.07% | 1,700 |
| Jan 28, 2026 | 1,315.00 | 1,316.00 | 1,297.00 | 1,312.00 | 1,312.00 | 1.71% | 4,700 |
| Jan 26, 2026 | 1,298.00 | 1,298.00 | 1,286.00 | 1,290.00 | 1,290.00 | -0.69% | 900 |
| Jan 23, 2026 | 1,304.00 | 1,304.00 | 1,283.00 | 1,299.00 | 1,299.00 | 0.31% | 2,600 |
| Jan 22, 2026 | 1,295.00 | 1,309.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.54% | 2,800 |
| Jan 21, 2026 | 1,312.00 | 1,312.00 | 1,272.00 | 1,288.00 | 1,288.00 | -1.45% | 2,500 |
| Jan 20, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.38% | 600 |
| Jan 19, 2026 | 1,310.00 | 1,310.00 | 1,295.00 | 1,302.00 | 1,302.00 | -0.53% | 800 |
| Jan 16, 2026 | 1,307.00 | 1,309.00 | 1,307.00 | 1,309.00 | 1,309.00 | 0.15% | 1,100 |
| Jan 15, 2026 | 1,292.00 | 1,307.00 | 1,291.00 | 1,307.00 | 1,307.00 | 1.16% | 1,900 |
| Jan 14, 2026 | 1,320.00 | 1,320.00 | 1,291.00 | 1,292.00 | 1,292.00 | -2.12% | 3,900 |
| Jan 13, 2026 | 1,335.00 | 1,335.00 | 1,309.00 | 1,320.00 | 1,320.00 | -0.30% | 1,100 |
| Jan 9, 2026 | 1,311.00 | 1,324.00 | 1,311.00 | 1,324.00 | 1,324.00 | 0.91% | 700 |
| Jan 8, 2026 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | -1.35% | 100 |
| Jan 7, 2026 | 1,338.00 | 1,343.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.45% | 1,300 |
| Jan 6, 2026 | 1,349.00 | 1,349.00 | 1,262.00 | 1,324.00 | 1,324.00 | -1.85% | 6,300 |
| Jan 5, 2026 | 1,340.00 | 1,349.00 | 1,328.00 | 1,349.00 | 1,349.00 | 2.98% | 5,800 |
| Dec 30, 2025 | 1,304.00 | 1,310.00 | 1,286.00 | 1,310.00 | 1,310.00 | 2.26% | 1,800 |
| Dec 29, 2025 | 1,318.00 | 1,318.00 | 1,281.00 | 1,281.00 | 1,281.00 | -1.91% | 1,500 |
| Dec 26, 2025 | 1,266.00 | 1,306.00 | 1,261.00 | 1,306.00 | 1,306.00 | 2.83% | 9,900 |
| Dec 25, 2025 | 1,273.00 | 1,274.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.39% | 8,000 |
| Dec 24, 2025 | 1,275.00 | 1,275.00 | 1,272.00 | 1,275.00 | 1,275.00 | - | 7,300 |
| Dec 23, 2025 | 1,273.00 | 1,280.00 | 1,273.00 | 1,275.00 | 1,275.00 | - | 7,200 |
| Dec 22, 2025 | 1,274.00 | 1,285.00 | 1,273.00 | 1,275.00 | 1,275.00 | -0.23% | 7,500 |
| Dec 19, 2025 | 1,290.00 | 1,290.00 | 1,276.00 | 1,278.00 | 1,278.00 | -0.93% | 5,000 |
| Dec 18, 2025 | 1,284.00 | 1,290.00 | 1,284.00 | 1,290.00 | 1,290.00 | 0.47% | 5,500 |
| Dec 17, 2025 | 1,272.00 | 1,284.00 | 1,272.00 | 1,284.00 | 1,284.00 | 0.63% | 5,600 |
| Dec 16, 2025 | 1,278.00 | 1,295.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.78% | 7,200 |
| Dec 15, 2025 | 1,283.00 | 1,300.00 | 1,283.00 | 1,286.00 | 1,286.00 | 0.78% | 14,700 |
| Dec 12, 2025 | 1,281.00 | 1,288.00 | 1,276.00 | 1,276.00 | 1,276.00 | -1.92% | 10,900 |
| Dec 11, 2025 | 1,309.00 | 1,321.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.51% | 5,900 |
| Dec 10, 2025 | 1,320.00 | 1,321.00 | 1,311.00 | 1,321.00 | 1,321.00 | 0.08% | 2,800 |
| Dec 9, 2025 | 1,301.00 | 1,320.00 | 1,301.00 | 1,320.00 | 1,320.00 | 0.69% | 1,800 |
| Dec 8, 2025 | 1,288.00 | 1,311.00 | 1,288.00 | 1,311.00 | 1,311.00 | 1.63% | 2,400 |
| Dec 5, 2025 | 1,291.00 | 1,293.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 2,100 |
| Dec 4, 2025 | 1,292.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 6,500 |
| Dec 3, 2025 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.07% | 3,500 |
| Dec 2, 2025 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.62% | 1,500 |
| Dec 1, 2025 | 1,306.00 | 1,306.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.69% | 1,700 |
| Nov 28, 2025 | 1,310.00 | 1,329.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.31% | 3,300 |
| Nov 27, 2025 | 1,299.00 | 1,317.00 | 1,299.00 | 1,301.00 | 1,301.00 | 0.70% | 2,200 |
| Nov 26, 2025 | 1,290.00 | 1,305.00 | 1,290.00 | 1,292.00 | 1,292.00 | 0.23% | 2,600 |
| Nov 25, 2025 | 1,286.00 | 1,300.00 | 1,286.00 | 1,289.00 | 1,289.00 | 0.31% | 2,500 |
| Nov 21, 2025 | 1,287.00 | 1,291.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.00% | 3,800 |
| Nov 20, 2025 | 1,306.00 | 1,310.00 | 1,296.00 | 1,298.00 | 1,298.00 | 0.78% | 4,500 |
| Nov 19, 2025 | 1,310.00 | 1,310.00 | 1,286.00 | 1,288.00 | 1,288.00 | -1.68% | 2,000 |
| Nov 18, 2025 | 1,293.00 | 1,310.00 | 1,261.00 | 1,310.00 | 1,310.00 | 1.31% | 5,600 |
| Nov 17, 2025 | 1,296.00 | 1,300.00 | 1,293.00 | 1,293.00 | 1,293.00 | -0.31% | 2,400 |
| Nov 14, 2025 | 1,317.00 | 1,317.00 | 1,296.00 | 1,297.00 | 1,297.00 | -1.74% | 1,600 |
| Nov 13, 2025 | 1,298.00 | 1,320.00 | 1,296.00 | 1,320.00 | 1,320.00 | 1.62% | 1,800 |
| Nov 12, 2025 | 1,299.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.54% | 2,200 |
| Nov 11, 2025 | 1,295.00 | 1,296.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.15% | 2,300 |
| Nov 10, 2025 | 1,298.00 | 1,298.00 | 1,286.00 | 1,294.00 | 1,294.00 | -0.23% | 1,800 |
| Nov 7, 2025 | 1,296.00 | 1,311.00 | 1,296.00 | 1,297.00 | 1,297.00 | - | 2,700 |
| Nov 6, 2025 | 1,302.00 | 1,304.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.15% | 2,400 |
| Nov 5, 2025 | 1,302.00 | 1,302.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.46% | 6,400 |
| Nov 4, 2025 | 1,333.00 | 1,333.00 | 1,301.00 | 1,301.00 | 1,301.00 | -4.20% | 10,700 |
| Oct 31, 2025 | 1,347.00 | 1,365.00 | 1,334.00 | 1,358.00 | 1,358.00 | 1.34% | 4,600 |
| Oct 30, 2025 | 1,322.00 | 1,341.00 | 1,322.00 | 1,340.00 | 1,340.00 | 1.36% | 1,900 |
| Oct 29, 2025 | 1,331.00 | 1,331.00 | 1,320.00 | 1,322.00 | 1,322.00 | -0.68% | 2,200 |
| Oct 28, 2025 | 1,335.00 | 1,338.00 | 1,324.00 | 1,331.00 | 1,331.00 | -2.35% | 6,300 |
| Oct 27, 2025 | 1,376.00 | 1,376.00 | 1,363.00 | 1,363.00 | 1,363.00 | -1.02% | 2,000 |
| Oct 24, 2025 | 1,380.00 | 1,380.00 | 1,375.00 | 1,377.00 | 1,377.00 | 1.55% | 900 |
| Oct 23, 2025 | 1,380.00 | 1,380.00 | 1,356.00 | 1,356.00 | 1,356.00 | -2.59% | 2,100 |
| Oct 22, 2025 | 1,373.00 | 1,392.00 | 1,360.00 | 1,392.00 | 1,392.00 | 1.38% | 800 |
| Oct 21, 2025 | 1,361.00 | 1,373.00 | 1,359.00 | 1,373.00 | 1,373.00 | 0.81% | 1,700 |
| Oct 20, 2025 | 1,363.00 | 1,377.00 | 1,345.00 | 1,362.00 | 1,362.00 | 1.72% | 3,100 |
| Oct 17, 2025 | 1,340.00 | 1,340.00 | 1,326.00 | 1,339.00 | 1,339.00 | 0.75% | 1,600 |
| Oct 16, 2025 | 1,345.00 | 1,345.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.08% | 2,000 |
| Oct 15, 2025 | 1,323.00 | 1,345.00 | 1,323.00 | 1,328.00 | 1,328.00 | 0.38% | 2,200 |
| Oct 14, 2025 | 1,320.00 | 1,330.00 | 1,320.00 | 1,323.00 | 1,323.00 | -1.27% | 1,100 |
| Oct 10, 2025 | 1,342.00 | 1,350.00 | 1,333.00 | 1,340.00 | 1,340.00 | -0.07% | 2,500 |
| Oct 9, 2025 | 1,363.00 | 1,363.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.15% | 300 |
| Oct 8, 2025 | 1,345.00 | 1,349.00 | 1,339.00 | 1,343.00 | 1,343.00 | 0.37% | 600 |