JTEC Corporation (TYO:3446)
Japan · Delayed Price · Currency is JPY 1,607.00
-36.00 (-2.19%)
Sep 11, 2026, 3:30 PM JST
JTEC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,596.00 | 1,608.00 | 1,567.00 | 1,607.00 | 1,607.00 | -2.19% | 13,800 |
| Sep 10, 2026 | 1,615.00 | 1,650.00 | 1,580.00 | 1,643.00 | 1,643.00 | 1.11% | 14,800 |
| Sep 9, 2026 | 1,647.00 | 1,659.00 | 1,620.00 | 1,625.00 | 1,625.00 | -1.34% | 17,400 |
| Sep 8, 2026 | 1,674.00 | 1,686.00 | 1,641.00 | 1,647.00 | 1,647.00 | -1.61% | 22,900 |
| Sep 7, 2026 | 1,620.00 | 1,674.00 | 1,600.00 | 1,674.00 | 1,674.00 | 3.33% | 20,600 |
| Sep 4, 2026 | 1,536.00 | 1,630.00 | 1,536.00 | 1,620.00 | 1,620.00 | 5.47% | 26,900 |
| Sep 3, 2026 | 1,515.00 | 1,547.00 | 1,512.00 | 1,536.00 | 1,536.00 | 1.39% | 19,300 |
| Sep 2, 2026 | 1,538.00 | 1,541.00 | 1,508.00 | 1,515.00 | 1,515.00 | -2.63% | 25,400 |
| Sep 1, 2026 | 1,578.00 | 1,578.00 | 1,550.00 | 1,556.00 | 1,556.00 | -1.46% | 8,500 |
| Aug 31, 2026 | 1,570.00 | 1,579.00 | 1,540.00 | 1,579.00 | 1,579.00 | 0.64% | 19,000 |
| Aug 28, 2026 | 1,557.00 | 1,582.00 | 1,555.00 | 1,569.00 | 1,569.00 | 0.64% | 19,300 |
| Aug 27, 2026 | 1,569.00 | 1,588.00 | 1,546.00 | 1,559.00 | 1,559.00 | -0.64% | 20,900 |
| Aug 26, 2026 | 1,583.00 | 1,598.00 | 1,518.00 | 1,569.00 | 1,569.00 | -0.82% | 34,900 |
| Aug 25, 2026 | 1,591.00 | 1,591.00 | 1,558.00 | 1,582.00 | 1,582.00 | -1.06% | 11,400 |
| Aug 24, 2026 | 1,611.00 | 1,620.00 | 1,581.00 | 1,599.00 | 1,599.00 | -0.68% | 16,000 |
| Aug 21, 2026 | 1,638.00 | 1,640.00 | 1,598.00 | 1,610.00 | 1,610.00 | -1.71% | 13,400 |
| Aug 20, 2026 | 1,600.00 | 1,648.00 | 1,586.00 | 1,638.00 | 1,638.00 | 3.41% | 16,000 |
| Aug 19, 2026 | 1,636.00 | 1,636.00 | 1,567.00 | 1,584.00 | 1,584.00 | -3.18% | 28,700 |
| Aug 18, 2026 | 1,645.00 | 1,646.00 | 1,604.00 | 1,636.00 | 1,636.00 | -0.37% | 18,100 |
| Aug 17, 2026 | 1,594.00 | 1,660.00 | 1,594.00 | 1,642.00 | 1,642.00 | 3.01% | 42,400 |
| Aug 14, 2026 | 1,582.00 | 1,604.00 | 1,570.00 | 1,594.00 | 1,594.00 | -0.06% | 18,400 |
| Aug 13, 2026 | 1,597.00 | 1,600.00 | 1,564.00 | 1,595.00 | 1,595.00 | 0.76% | 30,700 |
| Aug 12, 2026 | 1,521.00 | 1,594.00 | 1,509.00 | 1,583.00 | 1,583.00 | 4.08% | 28,200 |
| Aug 10, 2026 | 1,618.00 | 1,636.00 | 1,500.00 | 1,521.00 | 1,521.00 | -4.82% | 53,100 |
| Aug 7, 2026 | 1,598.00 | 1,600.00 | 1,564.00 | 1,598.00 | 1,598.00 | - | 25,400 |
| Aug 6, 2026 | 1,584.00 | 1,598.00 | 1,549.00 | 1,598.00 | 1,598.00 | - | 15,400 |
| Aug 5, 2026 | 1,521.00 | 1,601.00 | 1,521.00 | 1,598.00 | 1,598.00 | 5.76% | 42,900 |
| Aug 4, 2026 | 1,477.00 | 1,520.00 | 1,477.00 | 1,511.00 | 1,511.00 | 2.23% | 12,900 |
| Aug 3, 2026 | 1,487.00 | 1,495.00 | 1,441.00 | 1,478.00 | 1,478.00 | -0.74% | 15,100 |
| Jul 31, 2026 | 1,460.00 | 1,514.00 | 1,450.00 | 1,489.00 | 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 |