JTEC Corporation (TYO:3446)
Japan · Delayed Price · Currency is JPY 1,989.00
+46.00 (2.37%)
At close: Mar 27, 2026
JTEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,926.00 | 2,024.00 | 1,926.00 | 1,989.00 | 1,989.00 | 2.37% | 44,100 |
| Mar 26, 2026 | 2,020.00 | 2,046.00 | 1,925.00 | 1,943.00 | 1,943.00 | -3.33% | 76,600 |
| Mar 25, 2026 | 1,960.00 | 2,037.00 | 1,956.00 | 2,010.00 | 2,010.00 | 2.76% | 67,300 |
| Mar 24, 2026 | 1,925.00 | 1,979.00 | 1,925.00 | 1,956.00 | 1,956.00 | 4.82% | 64,400 |
| Mar 23, 2026 | 1,949.00 | 1,955.00 | 1,843.00 | 1,866.00 | 1,866.00 | -6.61% | 113,600 |
| Mar 19, 2026 | 2,096.00 | 2,139.00 | 1,984.00 | 1,998.00 | 1,998.00 | -6.90% | 75,900 |
| Mar 18, 2026 | 2,051.00 | 2,146.00 | 2,025.00 | 2,146.00 | 2,146.00 | 5.87% | 62,900 |
| Mar 17, 2026 | 2,150.00 | 2,200.00 | 2,007.00 | 2,027.00 | 2,027.00 | -3.84% | 112,400 |
| Mar 16, 2026 | 2,146.00 | 2,161.00 | 2,045.00 | 2,108.00 | 2,108.00 | -2.18% | 81,800 |
| Mar 13, 2026 | 2,064.00 | 2,170.00 | 2,055.00 | 2,155.00 | 2,155.00 | -0.42% | 61,900 |
| Mar 12, 2026 | 2,237.00 | 2,270.00 | 2,100.00 | 2,164.00 | 2,164.00 | -4.71% | 112,800 |
| Mar 11, 2026 | 2,185.00 | 2,348.00 | 2,180.00 | 2,271.00 | 2,271.00 | 5.48% | 201,800 |
| Mar 10, 2026 | 2,176.00 | 2,200.00 | 2,073.00 | 2,153.00 | 2,153.00 | 1.27% | 99,500 |
| Mar 9, 2026 | 2,151.00 | 2,221.00 | 2,030.00 | 2,126.00 | 2,126.00 | -9.92% | 174,100 |
| Mar 6, 2026 | 2,209.00 | 2,360.00 | 2,158.00 | 2,360.00 | 2,360.00 | 6.69% | 143,000 |
| Mar 5, 2026 | 2,103.00 | 2,280.00 | 2,103.00 | 2,212.00 | 2,212.00 | 10.43% | 182,700 |
| Mar 4, 2026 | 2,160.00 | 2,176.00 | 1,985.00 | 2,003.00 | 2,003.00 | -10.70% | 177,300 |
| Mar 3, 2026 | 2,290.00 | 2,399.00 | 2,222.00 | 2,243.00 | 2,243.00 | -2.52% | 180,700 |
| Mar 2, 2026 | 2,167.00 | 2,332.00 | 2,109.00 | 2,301.00 | 2,301.00 | 3.79% | 184,900 |
| Feb 27, 2026 | 2,128.00 | 2,226.00 | 2,114.00 | 2,217.00 | 2,217.00 | 1.79% | 123,100 |
| Feb 26, 2026 | 2,078.00 | 2,206.00 | 2,069.00 | 2,178.00 | 2,178.00 | 3.96% | 147,000 |
| Feb 25, 2026 | 1,980.00 | 2,136.00 | 1,973.00 | 2,095.00 | 2,095.00 | 3.92% | 221,200 |
| Feb 24, 2026 | 2,011.00 | 2,071.00 | 1,945.00 | 2,016.00 | 2,016.00 | -6.19% | 246,600 |
| Feb 20, 2026 | 2,234.00 | 2,300.00 | 1,994.00 | 2,149.00 | 2,149.00 | -1.60% | 555,600 |
| Feb 19, 2026 | 2,000.00 | 2,264.00 | 1,930.00 | 2,184.00 | 2,184.00 | 6.54% | 952,500 |
| Feb 18, 2026 | 2,326.00 | 2,399.00 | 1,975.00 | 2,050.00 | 2,050.00 | -17.17% | 802,400 |
| Feb 17, 2026 | 2,300.00 | 2,514.00 | 2,122.00 | 2,475.00 | 2,475.00 | 21.09% | 1,387,500 |
| Feb 16, 2026 | 1,924.00 | 2,044.00 | 1,905.00 | 2,044.00 | 2,044.00 | 24.33% | 338,600 |
| Feb 13, 2026 | 1,723.00 | 1,741.00 | 1,623.00 | 1,644.00 | 1,644.00 | -6.11% | 230,900 |
| Feb 12, 2026 | 1,670.00 | 1,808.00 | 1,650.00 | 1,751.00 | 1,751.00 | 10.13% | 466,000 |
| Feb 10, 2026 | 1,593.00 | 1,642.00 | 1,575.00 | 1,590.00 | 1,590.00 | -2.15% | 227,800 |
| Feb 9, 2026 | 1,673.00 | 1,774.00 | 1,609.00 | 1,625.00 | 1,625.00 | 4.64% | 651,800 |
| Feb 6, 2026 | 1,401.00 | 1,570.00 | 1,376.00 | 1,553.00 | 1,553.00 | 9.06% | 365,800 |
| Feb 5, 2026 | 1,430.00 | 1,475.00 | 1,378.00 | 1,424.00 | 1,424.00 | 1.71% | 183,500 |
| Feb 4, 2026 | 1,430.00 | 1,442.00 | 1,362.00 | 1,400.00 | 1,400.00 | 1.01% | 228,100 |
| Feb 3, 2026 | 1,347.00 | 1,390.00 | 1,320.00 | 1,386.00 | 1,386.00 | 3.59% | 140,300 |
| Feb 2, 2026 | 1,301.00 | 1,403.00 | 1,283.00 | 1,338.00 | 1,338.00 | 5.27% | 290,100 |
| Jan 30, 2026 | 1,300.00 | 1,310.00 | 1,270.00 | 1,271.00 | 1,271.00 | -3.64% | 186,200 |
| Jan 29, 2026 | 1,422.00 | 1,439.00 | 1,303.00 | 1,319.00 | 1,319.00 | -19.18% | 686,700 |
| Jan 28, 2026 | 1,452.00 | 1,632.00 | 1,406.00 | 1,632.00 | 1,632.00 | 22.52% | 1,598,500 |
| Jan 27, 2026 | 1,268.00 | 1,348.00 | 1,244.00 | 1,332.00 | 1,332.00 | 5.13% | 56,900 |
| Jan 26, 2026 | 1,320.00 | 1,320.00 | 1,267.00 | 1,267.00 | 1,267.00 | -6.15% | 51,700 |
| Jan 23, 2026 | 1,314.00 | 1,357.00 | 1,296.00 | 1,350.00 | 1,350.00 | 2.20% | 25,200 |
| Jan 22, 2026 | 1,337.00 | 1,344.00 | 1,311.00 | 1,321.00 | 1,321.00 | 1.07% | 25,600 |
| Jan 21, 2026 | 1,300.00 | 1,317.00 | 1,292.00 | 1,307.00 | 1,307.00 | -2.17% | 50,900 |
| Jan 20, 2026 | 1,378.00 | 1,378.00 | 1,328.00 | 1,336.00 | 1,336.00 | -3.47% | 54,200 |
| Jan 19, 2026 | 1,383.00 | 1,385.00 | 1,345.00 | 1,384.00 | 1,384.00 | 0.87% | 54,800 |
| Jan 16, 2026 | 1,391.00 | 1,410.00 | 1,346.00 | 1,372.00 | 1,372.00 | -1.58% | 68,200 |
| Jan 15, 2026 | 1,276.00 | 1,405.00 | 1,275.00 | 1,394.00 | 1,394.00 | 7.98% | 122,600 |
| Jan 14, 2026 | 1,318.00 | 1,333.00 | 1,281.00 | 1,291.00 | 1,291.00 | -3.37% | 76,500 |