JTEC Corporation (TYO:2479)
Japan · Delayed Price · Currency is JPY 227.00
-1.00 (-0.44%)
Jun 15, 2026, 3:30 PM JST
JTEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | -0.44% | 10,500 |
| Jun 11, 2026 | 230.00 | 230.00 | 226.00 | 229.00 | 229.00 | -1.29% | 20,100 |
| Jun 10, 2026 | 233.00 | 233.00 | 230.00 | 232.00 | 232.00 | -0.43% | 14,000 |
| Jun 9, 2026 | 235.00 | 235.00 | 230.00 | 233.00 | 233.00 | -0.85% | 66,500 |
| Jun 8, 2026 | 236.00 | 236.00 | 234.00 | 235.00 | 235.00 | -0.42% | 55,300 |
| Jun 5, 2026 | 236.00 | 237.00 | 236.00 | 236.00 | 236.00 | - | 6,500 |
| Jun 4, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -1.26% | 15,100 |
| Jun 3, 2026 | 236.00 | 239.00 | 235.00 | 239.00 | 239.00 | 0.42% | 26,200 |
| Jun 2, 2026 | 238.00 | 238.00 | 237.00 | 238.00 | 238.00 | - | 7,500 |
| Jun 1, 2026 | 237.00 | 238.00 | 237.00 | 238.00 | 238.00 | 0.42% | 12,400 |
| May 29, 2026 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | -0.42% | 16,700 |
| May 28, 2026 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | -0.83% | 14,300 |
| May 27, 2026 | 242.00 | 242.00 | 234.00 | 240.00 | 240.00 | -0.83% | 40,000 |
| May 26, 2026 | 243.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.41% | 17,600 |
| May 25, 2026 | 243.00 | 247.00 | 242.00 | 243.00 | 243.00 | - | 32,400 |
| May 22, 2026 | 239.00 | 244.00 | 238.00 | 243.00 | 243.00 | 1.67% | 57,000 |
| May 21, 2026 | 238.00 | 239.00 | 235.00 | 239.00 | 239.00 | - | 22,800 |
| May 20, 2026 | 236.00 | 241.00 | 233.00 | 239.00 | 239.00 | 1.27% | 120,900 |
| May 19, 2026 | 235.00 | 238.00 | 233.00 | 236.00 | 236.00 | 0.43% | 56,600 |
| May 18, 2026 | 237.00 | 237.00 | 234.00 | 235.00 | 235.00 | -1.26% | 32,700 |
| May 15, 2026 | 239.00 | 239.00 | 236.00 | 238.00 | 238.00 | - | 77,300 |
| May 14, 2026 | 239.00 | 240.00 | 237.00 | 238.00 | 238.00 | - | 26,800 |
| May 13, 2026 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | -1.24% | 26,400 |
| May 12, 2026 | 235.00 | 241.00 | 235.00 | 241.00 | 241.00 | 2.12% | 72,300 |
| May 11, 2026 | 235.00 | 237.00 | 235.00 | 236.00 | 236.00 | -0.42% | 17,300 |
| May 8, 2026 | 239.00 | 239.00 | 236.00 | 237.00 | 237.00 | 0.42% | 18,000 |
| May 7, 2026 | 236.00 | 239.00 | 235.00 | 236.00 | 236.00 | - | 48,300 |
| May 1, 2026 | 237.00 | 237.00 | 233.00 | 236.00 | 236.00 | -0.42% | 51,000 |
| Apr 30, 2026 | 235.00 | 238.00 | 235.00 | 237.00 | 237.00 | 0.42% | 23,600 |
| Apr 28, 2026 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | -0.84% | 59,000 |
| Apr 27, 2026 | 237.00 | 240.00 | 236.00 | 238.00 | 238.00 | - | 81,900 |
| Apr 24, 2026 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | 0.42% | 46,400 |
| Apr 23, 2026 | 236.00 | 237.00 | 236.00 | 237.00 | 237.00 | - | 11,300 |
| Apr 22, 2026 | 239.00 | 239.00 | 237.00 | 237.00 | 237.00 | -0.84% | 30,900 |
| Apr 21, 2026 | 237.00 | 239.00 | 237.00 | 239.00 | 239.00 | 0.84% | 9,900 |
| Apr 20, 2026 | 237.00 | 238.00 | 236.00 | 237.00 | 237.00 | -0.42% | 32,400 |
| Apr 17, 2026 | 238.00 | 239.00 | 237.00 | 238.00 | 238.00 | 0.42% | 3,600 |
| Apr 16, 2026 | 239.00 | 239.00 | 237.00 | 237.00 | 237.00 | -0.42% | 13,800 |
| Apr 15, 2026 | 236.00 | 239.00 | 234.00 | 238.00 | 238.00 | 0.42% | 36,800 |
| Apr 14, 2026 | 239.00 | 239.00 | 233.00 | 237.00 | 237.00 | -0.84% | 74,000 |
| Apr 13, 2026 | 239.00 | 240.00 | 238.00 | 239.00 | 239.00 | - | 23,500 |
| Apr 10, 2026 | 241.00 | 241.00 | 238.00 | 239.00 | 239.00 | 0.42% | 46,400 |
| Apr 9, 2026 | 239.00 | 239.00 | 238.00 | 238.00 | 238.00 | -0.42% | 18,400 |
| Apr 8, 2026 | 238.00 | 240.00 | 238.00 | 239.00 | 239.00 | 0.84% | 26,500 |
| Apr 7, 2026 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | - | 13,300 |
| Apr 6, 2026 | 238.00 | 238.00 | 234.00 | 237.00 | 237.00 | - | 38,800 |
| Apr 3, 2026 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | -0.42% | 16,900 |
| Apr 2, 2026 | 238.00 | 240.00 | 237.00 | 238.00 | 238.00 | - | 26,100 |
| Apr 1, 2026 | 237.00 | 239.00 | 234.00 | 238.00 | 238.00 | 0.85% | 96,500 |
| Mar 31, 2026 | 239.00 | 239.00 | 235.00 | 236.00 | 236.00 | -1.67% | 58,200 |