JTEC Corporation (TYO:3446)
Japan · Delayed Price · Currency is JPY 1,489.00
+49.00 (3.40%)
Jul 31, 2026, 3:30 PM JST
JTEC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,460.00 | 1,514.00 | 1,450.00 | 1,489.00 | - | 3.40% | 32,900 |
| Jul 30, 2026 | 1,455.00 | 1,471.00 | 1,419.00 | 1,440.00 | 1,440.00 | -0.21% | 29,100 |
| Jul 29, 2026 | 1,489.00 | 1,489.00 | 1,425.00 | 1,443.00 | 1,443.00 | -2.37% | 42,500 |
| Jul 28, 2026 | 1,493.00 | 1,505.00 | 1,450.00 | 1,478.00 | 1,478.00 | -2.76% | 43,100 |
| Jul 27, 2026 | 1,482.00 | 1,522.00 | 1,482.00 | 1,520.00 | 1,520.00 | 3.33% | 21,700 |
| Jul 24, 2026 | 1,491.00 | 1,491.00 | 1,461.00 | 1,471.00 | 1,471.00 | -1.93% | 13,400 |
| Jul 23, 2026 | 1,506.00 | 1,510.00 | 1,467.00 | 1,500.00 | 1,500.00 | 1.63% | 15,200 |
| Jul 22, 2026 | 1,483.00 | 1,505.00 | 1,463.00 | 1,476.00 | 1,476.00 | 0.41% | 31,500 |
| Jul 21, 2026 | 1,461.00 | 1,491.00 | 1,446.00 | 1,470.00 | 1,470.00 | 2.23% | 22,500 |
| Jul 17, 2026 | 1,520.00 | 1,521.00 | 1,409.00 | 1,438.00 | 1,438.00 | -6.07% | 89,900 |
| Jul 16, 2026 | 1,590.00 | 1,614.00 | 1,530.00 | 1,531.00 | 1,531.00 | -3.71% | 51,700 |
| Jul 15, 2026 | 1,548.00 | 1,611.00 | 1,537.00 | 1,590.00 | 1,590.00 | 4.67% | 50,000 |
| Jul 14, 2026 | 1,502.00 | 1,527.00 | 1,502.00 | 1,519.00 | 1,519.00 | -0.52% | 43,500 |
| Jul 13, 2026 | 1,724.00 | 1,728.00 | 1,519.00 | 1,527.00 | 1,527.00 | -18.95% | 203,100 |
| Jul 10, 2026 | 1,846.00 | 1,921.00 | 1,821.00 | 1,884.00 | 1,884.00 | 2.11% | 25,800 |
| Jul 9, 2026 | 1,812.00 | 1,849.00 | 1,776.00 | 1,845.00 | 1,845.00 | 1.93% | 21,900 |
| Jul 8, 2026 | 1,885.00 | 1,929.00 | 1,810.00 | 1,810.00 | 1,810.00 | -4.28% | 43,400 |
| Jul 7, 2026 | 1,933.00 | 1,944.00 | 1,822.00 | 1,891.00 | 1,891.00 | -2.12% | 60,000 |
| Jul 6, 2026 | 1,906.00 | 1,986.00 | 1,873.00 | 1,932.00 | 1,932.00 | 3.15% | 56,400 |
| Jul 3, 2026 | 1,775.00 | 1,873.00 | 1,769.00 | 1,873.00 | 1,873.00 | 5.52% | 30,400 |
| Jul 2, 2026 | 1,769.00 | 1,813.00 | 1,728.00 | 1,775.00 | 1,775.00 | 1.49% | 40,200 |
| Jul 1, 2026 | 1,890.00 | 1,890.00 | 1,744.00 | 1,749.00 | 1,749.00 | -5.46% | 70,400 |
| Jun 30, 2026 | 1,856.00 | 1,928.00 | 1,753.00 | 1,850.00 | 1,850.00 | 5.53% | 132,400 |
| Jun 29, 2026 | 1,772.00 | 1,826.00 | 1,700.00 | 1,753.00 | 1,753.00 | 4.35% | 32,600 |
| Jun 26, 2026 | 1,706.00 | 1,706.00 | 1,659.00 | 1,680.00 | 1,680.00 | -1.52% | 18,800 |
| Jun 25, 2026 | 1,700.00 | 1,726.00 | 1,664.00 | 1,706.00 | 1,706.00 | 2.03% | 18,200 |
| Jun 24, 2026 | 1,703.00 | 1,741.00 | 1,654.00 | 1,672.00 | 1,672.00 | -2.62% | 29,900 |
| Jun 23, 2026 | 1,850.00 | 1,850.00 | 1,717.00 | 1,717.00 | 1,717.00 | -6.68% | 60,200 |
| Jun 22, 2026 | 1,826.00 | 1,857.00 | 1,779.00 | 1,840.00 | 1,840.00 | 2.68% | 60,400 |
| Jun 19, 2026 | 1,747.00 | 1,794.00 | 1,725.00 | 1,792.00 | 1,792.00 | 4.98% | 44,000 |
| Jun 18, 2026 | 1,673.00 | 1,715.00 | 1,656.00 | 1,707.00 | 1,707.00 | 2.03% | 26,800 |
| Jun 17, 2026 | 1,589.00 | 1,703.00 | 1,587.00 | 1,673.00 | 1,673.00 | 5.29% | 45,600 |
| Jun 16, 2026 | 1,631.00 | 1,635.00 | 1,567.00 | 1,589.00 | 1,589.00 | -1.91% | 33,500 |
| Jun 15, 2026 | 1,679.00 | 1,680.00 | 1,587.00 | 1,620.00 | 1,620.00 | 2.40% | 26,500 |
| Jun 12, 2026 | 1,626.00 | 1,631.00 | 1,558.00 | 1,582.00 | 1,582.00 | 1.41% | 31,000 |
| Jun 11, 2026 | 1,583.00 | 1,583.00 | 1,531.00 | 1,560.00 | 1,560.00 | -3.47% | 40,900 |
| Jun 10, 2026 | 1,698.00 | 1,700.00 | 1,586.00 | 1,616.00 | 1,616.00 | -4.27% | 35,900 |
| Jun 9, 2026 | 1,710.00 | 1,710.00 | 1,667.00 | 1,688.00 | 1,688.00 | 1.08% | 23,200 |
| Jun 8, 2026 | 1,650.00 | 1,676.00 | 1,625.00 | 1,670.00 | 1,670.00 | -4.90% | 49,200 |
| Jun 5, 2026 | 1,663.00 | 1,767.00 | 1,663.00 | 1,756.00 | 1,756.00 | 5.72% | 32,800 |
| Jun 4, 2026 | 1,700.00 | 1,703.00 | 1,658.00 | 1,661.00 | 1,661.00 | -2.92% | 26,200 |
| Jun 3, 2026 | 1,700.00 | 1,755.00 | 1,675.00 | 1,711.00 | 1,711.00 | -0.23% | 23,000 |
| Jun 2, 2026 | 1,777.00 | 1,781.00 | 1,681.00 | 1,715.00 | 1,715.00 | -3.98% | 33,400 |
| Jun 1, 2026 | 1,805.00 | 1,850.00 | 1,780.00 | 1,786.00 | 1,786.00 | -1.05% | 35,600 |
| May 29, 2026 | 1,870.00 | 1,885.00 | 1,800.00 | 1,805.00 | 1,805.00 | -2.80% | 41,500 |
| May 28, 2026 | 1,795.00 | 1,876.00 | 1,743.00 | 1,857.00 | 1,857.00 | 2.77% | 44,400 |
| May 27, 2026 | 1,828.00 | 1,885.00 | 1,774.00 | 1,807.00 | 1,807.00 | -0.99% | 39,300 |
| May 26, 2026 | 1,832.00 | 1,843.00 | 1,775.00 | 1,825.00 | 1,825.00 | -1.56% | 42,000 |
| May 25, 2026 | 1,783.00 | 1,854.00 | 1,783.00 | 1,854.00 | 1,854.00 | 4.63% | 50,800 |
| May 22, 2026 | 1,725.00 | 1,777.00 | 1,699.00 | 1,772.00 | 1,772.00 | 4.54% | 43,000 |