JTEC Corporation (TYO:2479)
Japan · Delayed Price · Currency is JPY 245.00
0.00 (0.00%)
Aug 21, 2026, 3:30 PM JST
JTEC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 237.00 | 238.00 | 236.00 | 237.00 | 237.00 | - | 3,700 |
| Jul 7, 2026 | 238.00 | 239.00 | 233.00 | 237.00 | 237.00 | -0.84% | 22,000 |
| Jul 6, 2026 | 241.00 | 243.00 | 239.00 | 239.00 | 239.00 | -0.83% | 18,900 |
| Jul 3, 2026 | 235.00 | 241.00 | 234.00 | 241.00 | 241.00 | 2.12% | 78,800 |
| Jul 2, 2026 | 230.00 | 237.00 | 230.00 | 236.00 | 236.00 | 2.61% | 51,300 |
| Jul 1, 2026 | 229.00 | 231.00 | 227.00 | 230.00 | 230.00 | 1.32% | 71,000 |
| Jun 30, 2026 | 227.00 | 228.00 | 226.00 | 227.00 | 227.00 | - | 10,100 |
| Jun 29, 2026 | 226.00 | 228.00 | 226.00 | 227.00 | 227.00 | - | 10,000 |
| Jun 26, 2026 | 226.00 | 227.00 | 222.00 | 227.00 | 227.00 | 0.44% | 38,700 |
| Jun 25, 2026 | 226.00 | 227.00 | 225.00 | 226.00 | 226.00 | 0.44% | 16,100 |
| Jun 24, 2026 | 222.00 | 226.00 | 222.00 | 225.00 | 225.00 | 0.90% | 19,700 |
| Jun 23, 2026 | 225.00 | 226.00 | 222.00 | 223.00 | 223.00 | -0.89% | 20,000 |
| Jun 22, 2026 | 223.00 | 227.00 | 223.00 | 225.00 | 225.00 | 0.90% | 13,300 |
| Jun 19, 2026 | 224.00 | 224.00 | 222.00 | 223.00 | 223.00 | - | 17,400 |
| Jun 18, 2026 | 226.00 | 226.00 | 222.00 | 223.00 | 223.00 | -0.45% | 21,600 |
| Jun 17, 2026 | 223.00 | 225.00 | 221.00 | 224.00 | 224.00 | 1.82% | 48,400 |
| Jun 16, 2026 | 227.00 | 232.00 | 217.00 | 220.00 | 220.00 | -3.08% | 132,500 |
| Jun 15, 2026 | 230.00 | 232.00 | 227.00 | 227.00 | 227.00 | -0.44% | 57,300 |
| 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 |