JTEC Corporation (TYO:2479)
Japan · Delayed Price · Currency is JPY 246.00
-3.00 (-1.20%)
Oct 9, 2026, 3:30 PM JST
JTEC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 248.00 | 249.00 | 242.00 | 246.00 | 246.00 | -1.20% | 83,100 |
| Oct 8, 2026 | 253.00 | 253.00 | 249.00 | 249.00 | 249.00 | -2.73% | 48,600 |
| Oct 7, 2026 | 255.00 | 257.00 | 253.00 | 256.00 | 256.00 | 0.39% | 30,900 |
| Oct 6, 2026 | 252.00 | 256.00 | 250.00 | 255.00 | 255.00 | 1.19% | 50,700 |
| Oct 5, 2026 | 253.00 | 254.00 | 248.00 | 252.00 | 252.00 | - | 92,800 |
| Oct 2, 2026 | 257.00 | 257.00 | 251.00 | 252.00 | 252.00 | -2.33% | 108,900 |
| Oct 1, 2026 | 262.00 | 262.00 | 254.00 | 258.00 | 258.00 | -2.27% | 191,200 |
| Sep 30, 2026 | 265.00 | 266.00 | 262.00 | 264.00 | 264.00 | -0.75% | 75,600 |
| Sep 29, 2026 | 266.00 | 271.00 | 262.00 | 266.00 | 266.00 | 0.38% | 135,300 |
| Sep 28, 2026 | 263.00 | 266.00 | 262.00 | 265.00 | 265.00 | 0.38% | 49,700 |
| Sep 25, 2026 | 267.00 | 267.00 | 263.00 | 264.00 | 264.00 | -1.12% | 60,100 |
| Sep 24, 2026 | 268.00 | 268.00 | 264.00 | 267.00 | 267.00 | -0.37% | 38,100 |
| 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 |