JTEC Corporation (TYO:3446)
Japan · Delayed Price · Currency is JPY 1,939.00
-48.00 (-2.42%)
May 13, 2026, 3:30 PM JST
JTEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,969.00 | 1,974.00 | 1,913.00 | 1,947.00 | - | -2.01% | 32,000 |
| May 12, 2026 | 1,976.00 | 2,021.00 | 1,956.00 | 1,987.00 | 1,987.00 | 0.56% | 41,400 |
| May 11, 2026 | 2,015.00 | 2,036.00 | 1,970.00 | 1,976.00 | 1,976.00 | -0.60% | 40,200 |
| May 8, 2026 | 1,933.00 | 1,989.00 | 1,911.00 | 1,988.00 | 1,988.00 | 2.26% | 43,000 |
| May 7, 2026 | 1,976.00 | 1,976.00 | 1,927.00 | 1,944.00 | 1,944.00 | 1.99% | 31,300 |
| May 1, 2026 | 1,920.00 | 1,923.00 | 1,864.00 | 1,906.00 | 1,906.00 | -0.73% | 68,100 |
| Apr 30, 2026 | 2,020.00 | 2,020.00 | 1,908.00 | 1,920.00 | 1,920.00 | -5.42% | 73,400 |
| Apr 28, 2026 | 2,106.00 | 2,132.00 | 2,029.00 | 2,030.00 | 2,030.00 | -2.50% | 32,900 |
| Apr 27, 2026 | 2,102.00 | 2,102.00 | 2,028.00 | 2,082.00 | 2,082.00 | 1.46% | 46,400 |
| Apr 24, 2026 | 2,127.00 | 2,199.00 | 2,040.00 | 2,052.00 | 2,052.00 | -3.66% | 82,400 |
| Apr 23, 2026 | 2,230.00 | 2,299.00 | 2,112.00 | 2,130.00 | 2,130.00 | -4.10% | 143,000 |
| Apr 22, 2026 | 2,166.00 | 2,398.00 | 2,162.00 | 2,221.00 | 2,221.00 | 6.06% | 306,600 |
| Apr 21, 2026 | 2,063.00 | 2,130.00 | 2,063.00 | 2,094.00 | 2,094.00 | 1.75% | 56,000 |
| Apr 20, 2026 | 2,019.00 | 2,121.00 | 2,019.00 | 2,058.00 | 2,058.00 | 1.48% | 67,900 |
| Apr 17, 2026 | 2,037.00 | 2,057.00 | 1,999.00 | 2,028.00 | 2,028.00 | -1.31% | 32,800 |
| Apr 16, 2026 | 2,048.00 | 2,096.00 | 2,047.00 | 2,055.00 | 2,055.00 | 1.68% | 41,300 |
| Apr 15, 2026 | 2,141.00 | 2,176.00 | 2,014.00 | 2,021.00 | 2,021.00 | -5.12% | 63,400 |
| Apr 14, 2026 | 2,125.00 | 2,141.00 | 2,071.00 | 2,130.00 | 2,130.00 | 0.28% | 46,400 |
| Apr 13, 2026 | 2,037.00 | 2,140.00 | 2,030.00 | 2,124.00 | 2,124.00 | 5.15% | 75,100 |
| Apr 10, 2026 | 2,020.00 | 2,082.00 | 2,007.00 | 2,020.00 | 2,020.00 | 0.20% | 24,900 |
| Apr 9, 2026 | 2,107.00 | 2,107.00 | 2,016.00 | 2,016.00 | 2,016.00 | -4.86% | 40,000 |
| Apr 8, 2026 | 2,033.00 | 2,119.00 | 2,017.00 | 2,119.00 | 2,119.00 | 8.50% | 81,000 |
| Apr 7, 2026 | 1,997.00 | 2,047.00 | 1,942.00 | 1,953.00 | 1,953.00 | -2.20% | 31,100 |
| Apr 6, 2026 | 1,933.00 | 1,997.00 | 1,931.00 | 1,997.00 | 1,997.00 | 2.36% | 29,200 |
| Apr 3, 2026 | 1,953.00 | 2,006.00 | 1,933.00 | 1,951.00 | 1,951.00 | 1.67% | 35,800 |
| Apr 2, 2026 | 1,943.00 | 1,984.00 | 1,899.00 | 1,919.00 | 1,919.00 | -1.13% | 41,200 |
| Apr 1, 2026 | 1,948.00 | 1,948.00 | 1,891.00 | 1,941.00 | 1,941.00 | 5.78% | 37,000 |
| Mar 31, 2026 | 1,861.00 | 1,907.00 | 1,826.00 | 1,835.00 | 1,835.00 | -1.92% | 58,200 |
| Mar 30, 2026 | 1,861.00 | 1,900.00 | 1,850.00 | 1,871.00 | 1,871.00 | -5.93% | 59,200 |
| 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 |