JTEC Corporation (TYO:3446)
Japan · Delayed Price · Currency is JPY 1,884.00
+39.00 (2.11%)
Jul 10, 2026, 3:30 PM JST
JTEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,711.00 | 1,728.00 | 1,653.00 | 1,695.00 | 1,695.00 | 3.48% | 42,400 |
| May 20, 2026 | 1,692.00 | 1,703.00 | 1,614.00 | 1,638.00 | 1,638.00 | -2.50% | 77,600 |
| May 19, 2026 | 1,749.00 | 1,810.00 | 1,654.00 | 1,680.00 | 1,680.00 | -3.17% | 85,500 |
| May 18, 2026 | 1,760.00 | 1,760.00 | 1,668.00 | 1,735.00 | 1,735.00 | -0.91% | 81,000 |
| May 15, 2026 | 1,684.00 | 1,769.00 | 1,684.00 | 1,751.00 | 1,751.00 | 3.98% | 77,900 |
| May 14, 2026 | 1,956.00 | 1,956.00 | 1,653.00 | 1,684.00 | 1,684.00 | -13.15% | 123,600 |
| May 13, 2026 | 1,969.00 | 1,974.00 | 1,913.00 | 1,939.00 | 1,939.00 | -2.42% | 37,300 |
| 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 |