JTEC Corporation (TYO:3446)
Japan · Delayed Price · Currency is JPY 1,350.00
+29.00 (2.20%)
Jan 23, 2026, 3:30 PM JST
JTEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,348.00 | 1,361.00 | 1,306.00 | 1,336.00 | 1,336.00 | 4.78% | 113,400 |
| Jan 9, 2026 | 1,260.00 | 1,275.00 | 1,244.00 | 1,275.00 | 1,275.00 | 2.49% | 32,200 |
| Jan 8, 2026 | 1,230.00 | 1,261.00 | 1,223.00 | 1,244.00 | 1,244.00 | 1.14% | 36,200 |
| Jan 7, 2026 | 1,204.00 | 1,251.00 | 1,203.00 | 1,230.00 | 1,230.00 | 0.74% | 39,000 |
| Jan 6, 2026 | 1,223.00 | 1,253.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0.08% | 44,800 |
| Jan 5, 2026 | 1,212.00 | 1,225.00 | 1,199.00 | 1,220.00 | 1,220.00 | 2.52% | 31,700 |
| Dec 30, 2025 | 1,209.00 | 1,209.00 | 1,185.00 | 1,190.00 | 1,190.00 | -1.08% | 23,300 |
| Dec 29, 2025 | 1,199.00 | 1,213.00 | 1,180.00 | 1,203.00 | 1,203.00 | 1.35% | 26,900 |
| Dec 26, 2025 | 1,219.00 | 1,227.00 | 1,185.00 | 1,187.00 | 1,187.00 | -2.63% | 48,400 |
| Dec 25, 2025 | 1,189.00 | 1,219.00 | 1,189.00 | 1,219.00 | 1,219.00 | 2.52% | 38,100 |
| Dec 24, 2025 | 1,231.00 | 1,240.00 | 1,185.00 | 1,189.00 | 1,189.00 | -1.00% | 50,200 |
| Dec 23, 2025 | 1,176.00 | 1,241.00 | 1,170.00 | 1,201.00 | 1,201.00 | 3.00% | 74,200 |
| Dec 22, 2025 | 1,150.00 | 1,173.00 | 1,143.00 | 1,166.00 | 1,166.00 | 2.46% | 43,200 |
| Dec 19, 2025 | 1,141.00 | 1,154.00 | 1,124.00 | 1,138.00 | 1,138.00 | 1.07% | 43,300 |
| Dec 18, 2025 | 1,139.00 | 1,144.00 | 1,120.00 | 1,126.00 | 1,126.00 | -2.17% | 50,900 |
| Dec 17, 2025 | 1,176.00 | 1,176.00 | 1,144.00 | 1,151.00 | 1,151.00 | -2.13% | 43,600 |
| Dec 16, 2025 | 1,207.00 | 1,207.00 | 1,169.00 | 1,176.00 | 1,176.00 | -3.29% | 56,200 |
| Dec 15, 2025 | 1,195.00 | 1,226.00 | 1,188.00 | 1,216.00 | 1,216.00 | 1.08% | 27,900 |
| Dec 12, 2025 | 1,218.00 | 1,232.00 | 1,201.00 | 1,203.00 | 1,203.00 | -0.91% | 25,700 |
| Dec 11, 2025 | 1,260.00 | 1,261.00 | 1,214.00 | 1,214.00 | 1,214.00 | -3.11% | 35,200 |
| Dec 10, 2025 | 1,270.00 | 1,292.00 | 1,247.00 | 1,253.00 | 1,253.00 | -1.34% | 57,200 |
| Dec 9, 2025 | 1,280.00 | 1,280.00 | 1,255.00 | 1,270.00 | 1,270.00 | -0.31% | 107,900 |
| Dec 8, 2025 | 1,275.00 | 1,283.00 | 1,260.00 | 1,274.00 | 1,274.00 | -0.08% | 26,900 |
| Dec 5, 2025 | 1,297.00 | 1,322.00 | 1,268.00 | 1,275.00 | 1,275.00 | -1.70% | 36,100 |
| Dec 4, 2025 | 1,283.00 | 1,313.00 | 1,283.00 | 1,297.00 | 1,297.00 | -0.23% | 18,800 |
| Dec 3, 2025 | 1,270.00 | 1,308.00 | 1,258.00 | 1,300.00 | 1,300.00 | 2.36% | 30,200 |
| Dec 2, 2025 | 1,315.00 | 1,315.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.23% | 31,100 |
| Dec 1, 2025 | 1,362.00 | 1,369.00 | 1,290.00 | 1,299.00 | 1,299.00 | -4.70% | 60,000 |
| Nov 28, 2025 | 1,346.00 | 1,397.00 | 1,331.00 | 1,363.00 | 1,363.00 | 2.25% | 63,400 |
| Nov 27, 2025 | 1,344.00 | 1,397.00 | 1,322.00 | 1,333.00 | 1,333.00 | -0.67% | 110,700 |
| Nov 26, 2025 | 1,293.00 | 1,370.00 | 1,265.00 | 1,342.00 | 1,342.00 | 11.93% | 167,700 |
| Nov 25, 2025 | 1,245.00 | 1,250.00 | 1,194.00 | 1,199.00 | 1,199.00 | -0.58% | 38,100 |
| Nov 21, 2025 | 1,244.00 | 1,245.00 | 1,175.00 | 1,206.00 | 1,206.00 | -2.98% | 120,400 |
| Nov 20, 2025 | 1,292.00 | 1,327.00 | 1,232.00 | 1,243.00 | 1,243.00 | -1.51% | 61,900 |
| Nov 19, 2025 | 1,321.00 | 1,336.00 | 1,252.00 | 1,262.00 | 1,262.00 | -6.73% | 82,300 |
| Nov 18, 2025 | 1,355.00 | 1,374.00 | 1,323.00 | 1,353.00 | 1,353.00 | -1.17% | 23,100 |
| Nov 17, 2025 | 1,342.00 | 1,411.00 | 1,325.00 | 1,369.00 | 1,369.00 | 2.01% | 34,700 |
| Nov 14, 2025 | 1,355.00 | 1,415.00 | 1,332.00 | 1,342.00 | 1,342.00 | -3.10% | 82,400 |
| Nov 13, 2025 | 1,469.00 | 1,592.00 | 1,375.00 | 1,385.00 | 1,385.00 | -6.04% | 96,700 |
| Nov 12, 2025 | 1,470.00 | 1,487.00 | 1,463.00 | 1,474.00 | 1,474.00 | -0.14% | 20,200 |
| Nov 11, 2025 | 1,482.00 | 1,483.00 | 1,442.00 | 1,476.00 | 1,476.00 | 0.61% | 27,000 |
| Nov 10, 2025 | 1,451.00 | 1,485.00 | 1,451.00 | 1,467.00 | 1,467.00 | 3.24% | 24,500 |