JTEC Corporation (TYO:2479)
Japan · Delayed Price · Currency is JPY 243.00
+4.00 (1.67%)
Jul 31, 2026, 3:30 PM JST
JTEC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |