JTEC Corporation (TYO:2479)
Japan · Delayed Price · Currency is JPY 257.00
+1.00 (0.39%)
Mar 27, 2026, 3:30 PM JST
JTEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 256.00 | 257.00 | 253.00 | 257.00 | 257.00 | 0.39% | 104,300 |
| Mar 26, 2026 | 255.00 | 258.00 | 254.00 | 256.00 | 256.00 | 0.39% | 90,200 |
| Mar 25, 2026 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 2.41% | 37,500 |
| Mar 24, 2026 | 250.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 56,100 |
| Mar 23, 2026 | 246.00 | 249.00 | 245.00 | 249.00 | 249.00 | - | 65,400 |
| Mar 19, 2026 | 247.00 | 253.00 | 246.00 | 249.00 | 249.00 | -0.40% | 50,200 |
| Mar 18, 2026 | 249.00 | 251.00 | 247.00 | 250.00 | 250.00 | 1.21% | 49,600 |
| Mar 17, 2026 | 247.00 | 250.00 | 247.00 | 247.00 | 247.00 | 0.41% | 27,500 |
| Mar 16, 2026 | 243.00 | 256.00 | 241.00 | 246.00 | 246.00 | 2.07% | 255,800 |
| Mar 13, 2026 | 239.00 | 243.00 | 239.00 | 241.00 | 241.00 | -0.41% | 34,200 |
| Mar 12, 2026 | 242.00 | 248.00 | 242.00 | 242.00 | 242.00 | -1.63% | 52,600 |
| Mar 11, 2026 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 0.41% | 32,200 |
| Mar 10, 2026 | 244.00 | 246.00 | 244.00 | 245.00 | 245.00 | 1.24% | 19,000 |
| Mar 9, 2026 | 243.00 | 243.00 | 238.00 | 242.00 | 242.00 | -2.42% | 46,000 |
| 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 |