Jedat Inc. (TYO:3841)
Japan
· Delayed Price · Currency is JPY 1,125.00
-18.00 (-1.57%)
Apr 30, 2026, 3:16 PM JST
Jedat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,143.00 | 1,145.00 | 1,124.00 | 1,145.00 | 1,145.00 | 0.17% | 800 |
| Apr 28, 2026 | 1,145.00 | 1,145.00 | 1,140.00 | 1,143.00 | 1,143.00 | -0.44% | 3,000 |
| Apr 27, 2026 | 1,196.00 | 1,196.00 | 1,148.00 | 1,148.00 | 1,148.00 | -2.79% | 5,500 |
| Apr 24, 2026 | 1,200.00 | 1,200.00 | 1,176.00 | 1,181.00 | 1,181.00 | -1.34% | 800 |
| Apr 23, 2026 | 1,201.00 | 1,201.00 | 1,177.00 | 1,197.00 | 1,197.00 | 0.17% | 1,600 |
| Apr 22, 2026 | 1,193.00 | 1,195.00 | 1,193.00 | 1,195.00 | 1,195.00 | 0.08% | 500 |
| Apr 21, 2026 | 1,240.00 | 1,240.00 | 1,180.00 | 1,194.00 | 1,194.00 | -2.13% | 4,900 |
| Apr 20, 2026 | 1,200.00 | 1,250.00 | 1,169.00 | 1,220.00 | 1,220.00 | 4.27% | 6,700 |
| Apr 17, 2026 | 1,150.00 | 1,173.00 | 1,150.00 | 1,170.00 | 1,170.00 | 2.09% | 4,300 |
| Apr 16, 2026 | 1,145.00 | 1,167.00 | 1,142.00 | 1,146.00 | 1,146.00 | 0.53% | 1,100 |
| Apr 15, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.56% | 100 |
| Apr 14, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 2.63% | 100 |
| Apr 13, 2026 | 1,158.00 | 1,158.00 | 1,140.00 | 1,140.00 | 1,140.00 | -3.06% | 400 |
| Apr 10, 2026 | 1,179.00 | 1,179.00 | 1,146.00 | 1,176.00 | 1,176.00 | 1.91% | 600 |
| Apr 9, 2026 | 1,153.00 | 1,154.00 | 1,153.00 | 1,154.00 | 1,154.00 | 0.09% | 1,200 |
| Apr 8, 2026 | 1,132.00 | 1,160.00 | 1,113.00 | 1,153.00 | 1,153.00 | 1.95% | 4,100 |
| Apr 7, 2026 | 1,122.00 | 1,131.00 | 1,107.00 | 1,131.00 | 1,131.00 | 0.18% | 1,700 |
| Apr 6, 2026 | 1,104.00 | 1,129.00 | 1,094.00 | 1,129.00 | 1,129.00 | 2.17% | 700 |
| Apr 3, 2026 | 1,111.00 | 1,114.00 | 1,095.00 | 1,105.00 | 1,105.00 | 1.56% | 2,400 |
| Apr 2, 2026 | 1,114.00 | 1,116.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.63% | 3,200 |
| Apr 1, 2026 | 1,106.00 | 1,107.00 | 1,104.00 | 1,106.00 | 1,106.00 | 0.45% | 1,000 |
| Mar 31, 2026 | 1,113.00 | 1,113.00 | 1,088.00 | 1,101.00 | 1,101.00 | -1.08% | 5,300 |
| Mar 30, 2026 | 1,121.00 | 1,129.00 | 1,070.00 | 1,113.00 | 1,113.00 | -1.59% | 2,900 |
| Mar 27, 2026 | 1,142.00 | 1,150.00 | 1,126.00 | 1,131.00 | 1,091.00 | -0.96% | 2,500 |
| Mar 26, 2026 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,101.61 | - | 400 |
| Mar 25, 2026 | 1,130.00 | 1,150.00 | 1,130.00 | 1,142.00 | 1,101.61 | 1.06% | 1,500 |
| Mar 24, 2026 | 1,130.00 | 1,140.00 | 1,122.00 | 1,130.00 | 1,090.04 | - | 1,300 |
| Mar 23, 2026 | 1,148.00 | 1,168.00 | 1,130.00 | 1,130.00 | 1,090.04 | -4.07% | 2,800 |
| Mar 19, 2026 | 1,149.00 | 1,179.00 | 1,144.00 | 1,178.00 | 1,136.34 | -0.08% | 2,200 |
| Mar 18, 2026 | 1,158.00 | 1,179.00 | 1,158.00 | 1,179.00 | 1,137.30 | 1.81% | 1,500 |
| Mar 17, 2026 | 1,141.00 | 1,158.00 | 1,141.00 | 1,158.00 | 1,117.05 | 1.31% | 600 |
| Mar 16, 2026 | 1,155.00 | 1,155.00 | 1,143.00 | 1,143.00 | 1,102.58 | -1.04% | 800 |
| Mar 13, 2026 | 1,137.00 | 1,158.00 | 1,133.00 | 1,155.00 | 1,114.15 | 0.52% | 900 |
| Mar 12, 2026 | 1,159.00 | 1,159.00 | 1,138.00 | 1,149.00 | 1,108.36 | -0.86% | 2,000 |
| Mar 11, 2026 | 1,127.00 | 1,159.00 | 1,127.00 | 1,159.00 | 1,118.01 | 2.84% | 2,700 |
| Mar 10, 2026 | 1,120.00 | 1,151.00 | 1,120.00 | 1,127.00 | 1,087.14 | 1.17% | 1,800 |
| Mar 9, 2026 | 1,135.00 | 1,139.00 | 1,114.00 | 1,114.00 | 1,074.60 | -2.45% | 3,800 |
| Mar 6, 2026 | 1,148.00 | 1,148.00 | 1,138.00 | 1,142.00 | 1,101.61 | -0.61% | 2,000 |
| Mar 5, 2026 | 1,161.00 | 1,170.00 | 1,123.00 | 1,149.00 | 1,108.36 | -0.86% | 2,300 |
| Mar 4, 2026 | 1,163.00 | 1,177.00 | 1,125.00 | 1,159.00 | 1,118.01 | -1.78% | 6,300 |
| Mar 3, 2026 | 1,184.00 | 1,184.00 | 1,152.00 | 1,180.00 | 1,138.27 | 0.34% | 6,300 |
| Mar 2, 2026 | 1,188.00 | 1,188.00 | 1,176.00 | 1,176.00 | 1,134.41 | -1.84% | 1,900 |
| Feb 27, 2026 | 1,166.00 | 1,198.00 | 1,166.00 | 1,198.00 | 1,155.63 | 2.74% | 1,800 |
| Feb 26, 2026 | 1,165.00 | 1,170.00 | 1,160.00 | 1,166.00 | 1,124.76 | 0.34% | 1,400 |
| Feb 25, 2026 | 1,141.00 | 1,162.00 | 1,137.00 | 1,162.00 | 1,120.90 | 1.22% | 1,700 |
| Feb 24, 2026 | 1,140.00 | 1,148.00 | 1,132.00 | 1,148.00 | 1,107.40 | 0.70% | 1,700 |
| Feb 20, 2026 | 1,156.00 | 1,164.00 | 1,140.00 | 1,140.00 | 1,099.68 | -2.56% | 4,500 |
| Feb 19, 2026 | 1,171.00 | 1,171.00 | 1,150.00 | 1,170.00 | 1,128.62 | -0.17% | 1,900 |
| Feb 18, 2026 | 1,148.00 | 1,172.00 | 1,146.00 | 1,172.00 | 1,130.55 | 2.09% | 2,900 |
| Feb 17, 2026 | 1,160.00 | 1,163.00 | 1,148.00 | 1,148.00 | 1,107.40 | -1.03% | 1,700 |
| Feb 16, 2026 | 1,200.00 | 1,200.00 | 1,130.00 | 1,160.00 | 1,118.97 | -1.53% | 6,100 |
| Feb 13, 2026 | 1,219.00 | 1,219.00 | 1,173.00 | 1,178.00 | 1,136.34 | -2.89% | 4,800 |
| Feb 12, 2026 | 1,227.00 | 1,227.00 | 1,213.00 | 1,213.00 | 1,170.10 | 0.25% | 1,800 |
| Feb 10, 2026 | 1,200.00 | 1,210.00 | 1,191.00 | 1,210.00 | 1,167.21 | 0.33% | 5,300 |
| Feb 9, 2026 | 1,178.00 | 1,247.00 | 1,177.00 | 1,206.00 | 1,163.35 | 2.99% | 12,700 |
| Feb 6, 2026 | 1,196.00 | 1,196.00 | 1,163.00 | 1,171.00 | 1,129.59 | -3.70% | 4,200 |
| Feb 5, 2026 | 1,168.00 | 1,230.00 | 1,161.00 | 1,216.00 | 1,172.99 | 5.74% | 3,300 |
| Feb 4, 2026 | 1,147.00 | 1,156.00 | 1,145.00 | 1,150.00 | 1,109.33 | 1.59% | 2,900 |
| Feb 3, 2026 | 1,122.00 | 1,147.00 | 1,122.00 | 1,132.00 | 1,091.96 | 1.98% | 12,300 |
| Feb 2, 2026 | 1,277.00 | 1,277.00 | 1,029.00 | 1,110.00 | 1,070.74 | -13.62% | 58,700 |
| Jan 30, 2026 | 1,298.00 | 1,302.00 | 1,279.00 | 1,285.00 | 1,239.55 | -1.00% | 3,500 |
| Jan 29, 2026 | 1,296.00 | 1,309.00 | 1,294.00 | 1,298.00 | 1,252.09 | -1.07% | 1,700 |
| Jan 28, 2026 | 1,315.00 | 1,316.00 | 1,297.00 | 1,312.00 | 1,265.60 | 1.71% | 4,700 |
| Jan 26, 2026 | 1,298.00 | 1,298.00 | 1,286.00 | 1,290.00 | 1,244.38 | -0.69% | 900 |
| Jan 23, 2026 | 1,304.00 | 1,304.00 | 1,283.00 | 1,299.00 | 1,253.06 | 0.31% | 2,600 |
| Jan 22, 2026 | 1,295.00 | 1,309.00 | 1,295.00 | 1,295.00 | 1,249.20 | 0.54% | 2,800 |
| Jan 21, 2026 | 1,312.00 | 1,312.00 | 1,272.00 | 1,288.00 | 1,242.45 | -1.45% | 2,500 |
| Jan 20, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,260.78 | 0.38% | 600 |
| Jan 19, 2026 | 1,310.00 | 1,310.00 | 1,295.00 | 1,302.00 | 1,255.95 | -0.53% | 800 |
| Jan 16, 2026 | 1,307.00 | 1,309.00 | 1,307.00 | 1,309.00 | 1,262.70 | 0.15% | 1,100 |
| Jan 15, 2026 | 1,292.00 | 1,307.00 | 1,291.00 | 1,307.00 | 1,260.78 | 1.16% | 1,900 |
| Jan 14, 2026 | 1,320.00 | 1,320.00 | 1,291.00 | 1,292.00 | 1,246.31 | -2.12% | 3,900 |
| Jan 13, 2026 | 1,335.00 | 1,335.00 | 1,309.00 | 1,320.00 | 1,273.32 | -0.30% | 1,100 |
| Jan 9, 2026 | 1,311.00 | 1,324.00 | 1,311.00 | 1,324.00 | 1,277.17 | 0.91% | 700 |
| Jan 8, 2026 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,265.60 | -1.35% | 100 |
| Jan 7, 2026 | 1,338.00 | 1,343.00 | 1,330.00 | 1,330.00 | 1,282.96 | 0.45% | 1,300 |
| Jan 6, 2026 | 1,349.00 | 1,349.00 | 1,262.00 | 1,324.00 | 1,277.17 | -1.85% | 6,300 |
| Jan 5, 2026 | 1,340.00 | 1,349.00 | 1,328.00 | 1,349.00 | 1,301.29 | 2.98% | 5,800 |
| Dec 30, 2025 | 1,304.00 | 1,310.00 | 1,286.00 | 1,310.00 | 1,263.67 | 2.26% | 1,800 |
| Dec 29, 2025 | 1,318.00 | 1,318.00 | 1,281.00 | 1,281.00 | 1,235.69 | -1.91% | 1,500 |
| Dec 26, 2025 | 1,266.00 | 1,306.00 | 1,261.00 | 1,306.00 | 1,259.81 | 2.83% | 9,900 |
| Dec 25, 2025 | 1,273.00 | 1,274.00 | 1,270.00 | 1,270.00 | 1,225.08 | -0.39% | 8,000 |
| Dec 24, 2025 | 1,275.00 | 1,275.00 | 1,272.00 | 1,275.00 | 1,229.91 | - | 7,300 |
| Dec 23, 2025 | 1,273.00 | 1,280.00 | 1,273.00 | 1,275.00 | 1,229.91 | - | 7,200 |
| Dec 22, 2025 | 1,274.00 | 1,285.00 | 1,273.00 | 1,275.00 | 1,229.91 | -0.23% | 7,500 |
| Dec 19, 2025 | 1,290.00 | 1,290.00 | 1,276.00 | 1,278.00 | 1,232.80 | -0.93% | 5,000 |
| Dec 18, 2025 | 1,284.00 | 1,290.00 | 1,284.00 | 1,290.00 | 1,244.38 | 0.47% | 5,500 |
| Dec 17, 2025 | 1,272.00 | 1,284.00 | 1,272.00 | 1,284.00 | 1,238.59 | 0.63% | 5,600 |
| Dec 16, 2025 | 1,278.00 | 1,295.00 | 1,276.00 | 1,276.00 | 1,230.87 | -0.78% | 7,200 |
| Dec 15, 2025 | 1,283.00 | 1,300.00 | 1,283.00 | 1,286.00 | 1,240.52 | 0.78% | 14,700 |
| Dec 12, 2025 | 1,281.00 | 1,288.00 | 1,276.00 | 1,276.00 | 1,230.87 | -1.92% | 10,900 |
| Dec 11, 2025 | 1,309.00 | 1,321.00 | 1,301.00 | 1,301.00 | 1,254.99 | -1.51% | 5,900 |
| Dec 10, 2025 | 1,320.00 | 1,321.00 | 1,311.00 | 1,321.00 | 1,274.28 | 0.08% | 2,800 |
| Dec 9, 2025 | 1,301.00 | 1,320.00 | 1,301.00 | 1,320.00 | 1,273.32 | 0.69% | 1,800 |
| Dec 8, 2025 | 1,288.00 | 1,311.00 | 1,288.00 | 1,311.00 | 1,264.63 | 1.63% | 2,400 |
| Dec 5, 2025 | 1,291.00 | 1,293.00 | 1,290.00 | 1,290.00 | 1,244.38 | - | 2,100 |
| Dec 4, 2025 | 1,292.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,244.38 | - | 6,500 |
| Dec 3, 2025 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,244.38 | -1.07% | 3,500 |
| Dec 2, 2025 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,257.88 | 0.62% | 1,500 |
| Dec 1, 2025 | 1,306.00 | 1,306.00 | 1,296.00 | 1,296.00 | 1,250.16 | -0.69% | 1,700 |