JTEC Corporation (TYO:2479)
Japan · Delayed Price · Currency is JPY 254.00
+1.00 (0.40%)
Jan 23, 2026, 3:30 PM JST
JTEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 253.00 | 254.00 | 253.00 | 254.00 | 254.00 | 0.40% | 35,200 |
| Jan 22, 2026 | 254.00 | 254.00 | 253.00 | 253.00 | 253.00 | - | 13,000 |
| Jan 21, 2026 | 253.00 | 254.00 | 252.00 | 253.00 | 253.00 | - | 38,200 |
| Jan 20, 2026 | 254.00 | 254.00 | 253.00 | 253.00 | 253.00 | -0.39% | 38,100 |
| Jan 19, 2026 | 253.00 | 255.00 | 253.00 | 254.00 | 254.00 | 0.40% | 33,000 |
| Jan 16, 2026 | 251.00 | 253.00 | 251.00 | 253.00 | 253.00 | 0.80% | 30,000 |
| Jan 15, 2026 | 251.00 | 252.00 | 250.00 | 251.00 | 251.00 | - | 28,100 |
| Jan 14, 2026 | 253.00 | 253.00 | 248.00 | 251.00 | 251.00 | -0.40% | 41,300 |
| Jan 13, 2026 | 252.00 | 254.00 | 250.00 | 252.00 | 252.00 | 0.40% | 57,300 |
| Jan 9, 2026 | 246.00 | 251.00 | 246.00 | 251.00 | 251.00 | 2.03% | 73,100 |
| Jan 8, 2026 | 246.00 | 247.00 | 243.00 | 246.00 | 246.00 | -0.40% | 51,400 |
| Jan 7, 2026 | 242.00 | 248.00 | 241.00 | 247.00 | 247.00 | 2.49% | 75,800 |
| Jan 6, 2026 | 242.00 | 243.00 | 241.00 | 241.00 | 241.00 | - | 32,000 |
| Jan 5, 2026 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | 0.84% | 29,300 |
| Dec 30, 2025 | 240.00 | 242.00 | 238.00 | 239.00 | 239.00 | -1.24% | 45,300 |
| Dec 29, 2025 | 240.00 | 242.00 | 239.00 | 242.00 | 242.00 | 1.26% | 16,000 |
| Dec 26, 2025 | 238.00 | 240.00 | 238.00 | 239.00 | 239.00 | 1.27% | 59,800 |
| Dec 25, 2025 | 238.00 | 239.00 | 236.00 | 236.00 | 236.00 | -1.67% | 132,200 |
| Dec 24, 2025 | 241.00 | 241.00 | 239.00 | 240.00 | 240.00 | - | 32,900 |
| Dec 23, 2025 | 241.00 | 243.00 | 240.00 | 240.00 | 240.00 | -0.83% | 38,600 |
| Dec 22, 2025 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.41% | 40,500 |
| Dec 19, 2025 | 240.00 | 242.00 | 239.00 | 241.00 | 241.00 | 1.26% | 24,200 |
| Dec 18, 2025 | 239.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.42% | 10,500 |
| Dec 17, 2025 | 238.00 | 240.00 | 238.00 | 239.00 | 239.00 | 0.84% | 34,400 |
| Dec 16, 2025 | 237.00 | 238.00 | 236.00 | 237.00 | 237.00 | - | 23,600 |
| Dec 15, 2025 | 236.00 | 240.00 | 235.00 | 237.00 | 237.00 | 1.28% | 55,600 |
| Dec 12, 2025 | 234.00 | 235.00 | 234.00 | 234.00 | 234.00 | - | 12,000 |
| Dec 11, 2025 | 237.00 | 237.00 | 234.00 | 234.00 | 234.00 | -0.85% | 21,400 |
| Dec 10, 2025 | 235.00 | 237.00 | 234.00 | 236.00 | 236.00 | 0.43% | 13,800 |
| Dec 9, 2025 | 235.00 | 236.00 | 233.00 | 235.00 | 235.00 | -0.42% | 28,200 |
| Dec 8, 2025 | 235.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.43% | 16,600 |
| Dec 5, 2025 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | -0.42% | 17,400 |
| Dec 4, 2025 | 235.00 | 237.00 | 234.00 | 236.00 | 236.00 | 0.43% | 15,700 |
| Dec 3, 2025 | 235.00 | 235.00 | 234.00 | 235.00 | 235.00 | - | 19,700 |
| Dec 2, 2025 | 237.00 | 237.00 | 233.00 | 235.00 | 235.00 | -0.42% | 19,400 |
| Dec 1, 2025 | 235.00 | 237.00 | 235.00 | 236.00 | 236.00 | -0.42% | 14,500 |
| Nov 28, 2025 | 236.00 | 237.00 | 235.00 | 237.00 | 237.00 | 0.42% | 22,400 |
| Nov 27, 2025 | 236.00 | 236.00 | 235.00 | 236.00 | 236.00 | - | 7,900 |
| Nov 26, 2025 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.43% | 19,400 |
| Nov 25, 2025 | 233.00 | 235.00 | 233.00 | 235.00 | 235.00 | 0.43% | 15,200 |
| Nov 21, 2025 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | 0.43% | 31,000 |
| Nov 20, 2025 | 232.00 | 234.00 | 232.00 | 233.00 | 233.00 | 0.43% | 29,000 |
| Nov 19, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.43% | 48,900 |
| Nov 18, 2025 | 235.00 | 235.00 | 231.00 | 231.00 | 231.00 | -1.70% | 66,200 |
| Nov 17, 2025 | 235.00 | 235.00 | 233.00 | 235.00 | 235.00 | 0.43% | 15,200 |
| Nov 14, 2025 | 236.00 | 236.00 | 233.00 | 234.00 | 234.00 | -0.43% | 25,000 |
| Nov 13, 2025 | 233.00 | 237.00 | 233.00 | 235.00 | 235.00 | 0.43% | 61,600 |
| Nov 12, 2025 | 233.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.86% | 48,500 |
| Nov 11, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | -1.28% | 22,000 |
| Nov 10, 2025 | 234.00 | 235.00 | 233.00 | 235.00 | 235.00 | 0.43% | 39,600 |