JTEC Corporation (TYO:2479)
Japan · Delayed Price · Currency is JPY 268.00
+8.00 (3.08%)
Sep 18, 2026, 3:30 PM JST
JTEC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 263.00 | 268.00 | 260.00 | 268.00 | 268.00 | 3.08% | 105,000 |
| Sep 17, 2026 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | -1.52% | 103,500 |
| Sep 16, 2026 | 268.00 | 268.00 | 263.00 | 264.00 | 264.00 | -1.12% | 70,200 |
| Sep 15, 2026 | 267.00 | 269.00 | 262.00 | 267.00 | 267.00 | -0.37% | 152,500 |
| Sep 14, 2026 | 259.00 | 268.00 | 258.00 | 268.00 | 268.00 | 3.08% | 65,500 |
| Sep 11, 2026 | 259.00 | 261.00 | 253.00 | 260.00 | 260.00 | -1.14% | 126,300 |
| Sep 10, 2026 | 267.00 | 267.00 | 263.00 | 263.00 | 263.00 | -1.50% | 87,100 |
| Sep 9, 2026 | 267.00 | 267.00 | 264.00 | 267.00 | 267.00 | - | 84,500 |
| Sep 8, 2026 | 266.00 | 268.00 | 263.00 | 267.00 | 267.00 | 0.75% | 123,300 |
| Sep 7, 2026 | 265.00 | 266.00 | 263.00 | 265.00 | 265.00 | - | 65,400 |
| Sep 4, 2026 | 260.00 | 265.00 | 259.00 | 265.00 | 265.00 | 1.92% | 125,700 |
| Sep 3, 2026 | 254.00 | 260.00 | 253.00 | 260.00 | 260.00 | 1.56% | 92,400 |
| Sep 2, 2026 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | -0.39% | 36,300 |
| Sep 1, 2026 | 252.00 | 257.00 | 250.00 | 257.00 | 257.00 | 0.39% | 76,900 |
| Aug 31, 2026 | 245.00 | 256.00 | 245.00 | 256.00 | 256.00 | 4.07% | 275,100 |
| Aug 28, 2026 | 245.00 | 246.00 | 243.00 | 246.00 | 246.00 | 1.23% | 53,200 |
| Aug 27, 2026 | 245.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.41% | 16,300 |
| Aug 26, 2026 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | - | 30,900 |
| Aug 25, 2026 | 246.00 | 246.00 | 241.00 | 244.00 | 244.00 | -0.81% | 56,400 |
| Aug 24, 2026 | 243.00 | 247.00 | 243.00 | 246.00 | 246.00 | 0.41% | 23,200 |
| Aug 21, 2026 | 244.00 | 247.00 | 244.00 | 245.00 | 245.00 | - | 75,600 |
| Aug 20, 2026 | 242.00 | 246.00 | 242.00 | 245.00 | 245.00 | 0.82% | 79,100 |
| Aug 19, 2026 | 243.00 | 244.00 | 242.00 | 243.00 | 243.00 | 0.41% | 16,300 |
| Aug 18, 2026 | 244.00 | 246.00 | 242.00 | 242.00 | 242.00 | -0.82% | 47,100 |
| Aug 17, 2026 | 245.00 | 247.00 | 244.00 | 244.00 | 244.00 | -1.21% | 39,800 |
| Aug 14, 2026 | 241.00 | 248.00 | 240.00 | 247.00 | 247.00 | 2.92% | 105,600 |
| Aug 13, 2026 | 240.00 | 241.00 | 238.00 | 240.00 | 240.00 | - | 30,000 |
| Aug 12, 2026 | 239.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.42% | 14,500 |
| Aug 10, 2026 | 237.00 | 239.00 | 236.00 | 239.00 | 239.00 | 0.84% | 24,900 |
| Aug 7, 2026 | 236.00 | 237.00 | 236.00 | 237.00 | 237.00 | 0.42% | 4,900 |
| Aug 6, 2026 | 239.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.84% | 30,900 |
| Aug 5, 2026 | 237.00 | 240.00 | 237.00 | 238.00 | 238.00 | 0.42% | 12,800 |
| Aug 4, 2026 | 238.00 | 239.00 | 237.00 | 237.00 | 237.00 | -0.84% | 18,000 |
| Aug 3, 2026 | 241.00 | 241.00 | 235.00 | 239.00 | 239.00 | -1.65% | 44,400 |
| Jul 31, 2026 | 240.00 | 243.00 | 237.00 | 243.00 | 243.00 | 1.67% | 72,100 |
| Jul 30, 2026 | 239.00 | 239.00 | 238.00 | 239.00 | 239.00 | - | 15,500 |
| Jul 29, 2026 | 239.00 | 240.00 | 238.00 | 239.00 | 239.00 | -0.42% | 19,100 |
| Jul 28, 2026 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | - | 20,000 |
| Jul 27, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | 22,300 |
| Jul 24, 2026 | 239.00 | 241.00 | 239.00 | 240.00 | 240.00 | 0.42% | 22,700 |
| Jul 23, 2026 | 237.00 | 239.00 | 237.00 | 239.00 | 239.00 | 0.84% | 4,500 |
| Jul 22, 2026 | 237.00 | 238.00 | 237.00 | 237.00 | 237.00 | - | 3,100 |
| Jul 21, 2026 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | 0.42% | 5,400 |
| Jul 17, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -1.26% | 17,000 |
| Jul 16, 2026 | 239.00 | 239.00 | 238.00 | 239.00 | 239.00 | 0.42% | 13,200 |
| Jul 15, 2026 | 238.00 | 240.00 | 237.00 | 238.00 | 238.00 | - | 17,800 |
| Jul 14, 2026 | 238.00 | 239.00 | 237.00 | 238.00 | 238.00 | -0.42% | 2,300 |
| Jul 13, 2026 | 239.00 | 239.00 | 237.00 | 239.00 | 239.00 | 0.42% | 16,800 |
| Jul 10, 2026 | 237.00 | 238.00 | 235.00 | 238.00 | 238.00 | 1.28% | 8,200 |
| Jul 9, 2026 | 238.00 | 238.00 | 234.00 | 235.00 | 235.00 | -0.84% | 15,900 |