JTEC Corporation (TYO:2479)
Japan · Delayed Price · Currency is JPY 248.00
+2.00 (0.81%)
Mar 6, 2026, 3:30 PM JST
JTEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 247.00 | 249.00 | 247.00 | 248.00 | 248.00 | 0.81% | 14,600 |
| Mar 5, 2026 | 245.00 | 248.00 | 243.00 | 246.00 | 246.00 | - | 27,900 |
| Mar 4, 2026 | 239.00 | 247.00 | 237.00 | 246.00 | 246.00 | 0.41% | 71,900 |
| Mar 3, 2026 | 255.00 | 255.00 | 244.00 | 245.00 | 245.00 | -4.67% | 153,400 |
| Mar 2, 2026 | 257.00 | 257.00 | 254.00 | 257.00 | 257.00 | -0.39% | 34,400 |
| Feb 27, 2026 | 257.00 | 259.00 | 255.00 | 258.00 | 258.00 | 0.39% | 21,500 |
| Feb 26, 2026 | 257.00 | 258.00 | 254.00 | 257.00 | 257.00 | 0.39% | 78,500 |
| Feb 25, 2026 | 251.00 | 257.00 | 251.00 | 256.00 | 256.00 | 1.59% | 88,300 |
| Feb 24, 2026 | 253.00 | 253.00 | 250.00 | 252.00 | 252.00 | 0.80% | 82,900 |
| Feb 20, 2026 | 251.00 | 251.00 | 249.00 | 250.00 | 250.00 | - | 27,000 |
| Feb 19, 2026 | 251.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.40% | 22,300 |
| Feb 18, 2026 | 250.00 | 251.00 | 249.00 | 251.00 | 251.00 | 0.40% | 52,400 |
| Feb 17, 2026 | 252.00 | 253.00 | 250.00 | 250.00 | 250.00 | -0.40% | 19,300 |
| Feb 16, 2026 | 247.00 | 254.00 | 247.00 | 251.00 | 251.00 | 2.03% | 52,200 |
| Feb 13, 2026 | 246.00 | 247.00 | 245.00 | 246.00 | 246.00 | 0.41% | 27,700 |
| Feb 12, 2026 | 245.00 | 249.00 | 244.00 | 245.00 | 245.00 | 0.41% | 51,100 |
| Feb 10, 2026 | 243.00 | 245.00 | 242.00 | 244.00 | 244.00 | 0.41% | 21,800 |
| Feb 9, 2026 | 244.00 | 245.00 | 243.00 | 243.00 | 243.00 | - | 56,900 |
| Feb 6, 2026 | 243.00 | 243.00 | 241.00 | 243.00 | 243.00 | 0.41% | 38,900 |
| Feb 5, 2026 | 242.00 | 243.00 | 241.00 | 242.00 | 242.00 | 0.41% | 22,200 |
| Feb 4, 2026 | 242.00 | 243.00 | 241.00 | 241.00 | 241.00 | - | 22,000 |
| Feb 3, 2026 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | - | 10,500 |
| Feb 2, 2026 | 238.00 | 243.00 | 237.00 | 241.00 | 241.00 | -5.12% | 154,900 |
| Jan 30, 2026 | 253.00 | 256.00 | 252.00 | 254.00 | 254.00 | 0.40% | 78,000 |
| Jan 29, 2026 | 254.00 | 254.00 | 253.00 | 253.00 | 253.00 | -0.39% | 36,700 |
| Jan 28, 2026 | 253.00 | 254.00 | 252.00 | 254.00 | 254.00 | - | 28,800 |
| Jan 27, 2026 | 253.00 | 254.00 | 252.00 | 254.00 | 254.00 | 0.40% | 29,900 |
| Jan 26, 2026 | 251.00 | 254.00 | 251.00 | 253.00 | 253.00 | -0.39% | 42,100 |
| 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 |