JTEC Corporation (TYO:2479)
Japan · Delayed Price · Currency is JPY 236.00
-2.00 (-0.84%)
Apr 28, 2026, 3:30 PM JST
JTEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | -6.61% | 130,700 |
| Mar 27, 2026 | 256.00 | 257.00 | 253.00 | 257.00 | 244.00 | 0.39% | 104,300 |
| Mar 26, 2026 | 255.00 | 258.00 | 254.00 | 256.00 | 243.05 | 0.39% | 90,200 |
| Mar 25, 2026 | 250.00 | 255.00 | 250.00 | 255.00 | 242.10 | 2.41% | 37,500 |
| Mar 24, 2026 | 250.00 | 250.00 | 248.00 | 249.00 | 236.40 | - | 56,100 |
| Mar 23, 2026 | 246.00 | 249.00 | 245.00 | 249.00 | 236.40 | - | 65,400 |
| Mar 19, 2026 | 247.00 | 253.00 | 246.00 | 249.00 | 236.40 | -0.40% | 50,200 |
| Mar 18, 2026 | 249.00 | 251.00 | 247.00 | 250.00 | 237.35 | 1.21% | 49,600 |
| Mar 17, 2026 | 247.00 | 250.00 | 247.00 | 247.00 | 234.51 | 0.41% | 27,500 |
| Mar 16, 2026 | 243.00 | 256.00 | 241.00 | 246.00 | 233.56 | 2.07% | 255,800 |
| Mar 13, 2026 | 239.00 | 243.00 | 239.00 | 241.00 | 228.81 | -0.41% | 34,200 |
| Mar 12, 2026 | 242.00 | 248.00 | 242.00 | 242.00 | 229.76 | -1.63% | 52,600 |
| Mar 11, 2026 | 248.00 | 250.00 | 246.00 | 246.00 | 233.56 | 0.41% | 32,200 |
| Mar 10, 2026 | 244.00 | 246.00 | 244.00 | 245.00 | 232.61 | 1.24% | 20,500 |
| Mar 9, 2026 | 243.00 | 243.00 | 238.00 | 242.00 | 229.76 | -2.42% | 46,000 |
| Mar 6, 2026 | 247.00 | 249.00 | 247.00 | 248.00 | 235.46 | 0.81% | 14,600 |
| Mar 5, 2026 | 245.00 | 248.00 | 243.00 | 246.00 | 233.56 | - | 27,900 |
| Mar 4, 2026 | 239.00 | 247.00 | 237.00 | 246.00 | 233.56 | 0.41% | 71,900 |
| Mar 3, 2026 | 255.00 | 255.00 | 244.00 | 245.00 | 232.61 | -4.67% | 153,400 |
| Mar 2, 2026 | 257.00 | 257.00 | 254.00 | 257.00 | 244.00 | -0.39% | 34,400 |
| Feb 27, 2026 | 257.00 | 259.00 | 255.00 | 258.00 | 244.95 | 0.39% | 21,500 |
| Feb 26, 2026 | 257.00 | 258.00 | 254.00 | 257.00 | 244.00 | 0.39% | 78,500 |
| Feb 25, 2026 | 251.00 | 257.00 | 251.00 | 256.00 | 243.05 | 1.59% | 88,300 |
| Feb 24, 2026 | 253.00 | 253.00 | 250.00 | 252.00 | 239.25 | 0.80% | 82,900 |
| Feb 20, 2026 | 251.00 | 251.00 | 249.00 | 250.00 | 237.35 | - | 27,000 |
| Feb 19, 2026 | 251.00 | 252.00 | 250.00 | 250.00 | 237.35 | -0.40% | 22,300 |
| Feb 18, 2026 | 250.00 | 251.00 | 249.00 | 251.00 | 238.30 | 0.40% | 52,400 |
| Feb 17, 2026 | 252.00 | 253.00 | 250.00 | 250.00 | 237.35 | -0.40% | 19,300 |
| Feb 16, 2026 | 247.00 | 254.00 | 247.00 | 251.00 | 238.30 | 2.03% | 52,200 |