Jedat Inc. (TYO:3841)
Japan · Delayed Price · Currency is JPY 1,299.00
+4.00 (0.31%)
At close: Jan 23, 2026
Jedat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,304.00 | 1,304.00 | 1,283.00 | 1,299.00 | 1,299.00 | 0.31% | 2,600 |
| Jan 22, 2026 | 1,295.00 | 1,309.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.54% | 2,800 |
| Jan 21, 2026 | 1,312.00 | 1,312.00 | 1,272.00 | 1,288.00 | 1,288.00 | -1.45% | 2,500 |
| Jan 20, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.38% | 600 |
| Jan 19, 2026 | 1,310.00 | 1,310.00 | 1,295.00 | 1,302.00 | 1,302.00 | -0.53% | 800 |
| Jan 16, 2026 | 1,307.00 | 1,309.00 | 1,307.00 | 1,309.00 | 1,309.00 | 0.15% | 1,100 |
| Jan 15, 2026 | 1,292.00 | 1,307.00 | 1,291.00 | 1,307.00 | 1,307.00 | 1.16% | 1,900 |
| Jan 14, 2026 | 1,320.00 | 1,320.00 | 1,291.00 | 1,292.00 | 1,292.00 | -2.12% | 3,900 |
| Jan 13, 2026 | 1,335.00 | 1,335.00 | 1,309.00 | 1,320.00 | 1,320.00 | -0.30% | 1,100 |
| Jan 9, 2026 | 1,311.00 | 1,324.00 | 1,311.00 | 1,324.00 | 1,324.00 | 0.91% | 700 |
| Jan 8, 2026 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | -1.35% | 100 |
| Jan 7, 2026 | 1,338.00 | 1,343.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.45% | 1,300 |
| Jan 6, 2026 | 1,349.00 | 1,349.00 | 1,262.00 | 1,324.00 | 1,324.00 | -1.85% | 6,300 |
| Jan 5, 2026 | 1,340.00 | 1,349.00 | 1,328.00 | 1,349.00 | 1,349.00 | 2.98% | 5,800 |
| Dec 30, 2025 | 1,304.00 | 1,310.00 | 1,286.00 | 1,310.00 | 1,310.00 | 2.26% | 1,800 |
| Dec 29, 2025 | 1,318.00 | 1,318.00 | 1,281.00 | 1,281.00 | 1,281.00 | -1.91% | 1,500 |
| Dec 26, 2025 | 1,266.00 | 1,306.00 | 1,261.00 | 1,306.00 | 1,306.00 | 2.83% | 9,900 |
| Dec 25, 2025 | 1,273.00 | 1,274.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.39% | 8,000 |
| Dec 24, 2025 | 1,275.00 | 1,275.00 | 1,272.00 | 1,275.00 | 1,275.00 | - | 7,300 |
| Dec 23, 2025 | 1,273.00 | 1,280.00 | 1,273.00 | 1,275.00 | 1,275.00 | - | 7,200 |
| Dec 22, 2025 | 1,274.00 | 1,285.00 | 1,273.00 | 1,275.00 | 1,275.00 | -0.23% | 7,500 |
| Dec 19, 2025 | 1,290.00 | 1,290.00 | 1,276.00 | 1,278.00 | 1,278.00 | -0.93% | 5,000 |
| Dec 18, 2025 | 1,284.00 | 1,290.00 | 1,284.00 | 1,290.00 | 1,290.00 | 0.47% | 5,500 |
| Dec 17, 2025 | 1,272.00 | 1,284.00 | 1,272.00 | 1,284.00 | 1,284.00 | 0.63% | 5,600 |
| Dec 16, 2025 | 1,278.00 | 1,295.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.78% | 7,200 |
| Dec 15, 2025 | 1,283.00 | 1,300.00 | 1,283.00 | 1,286.00 | 1,286.00 | 0.78% | 14,700 |
| Dec 12, 2025 | 1,281.00 | 1,288.00 | 1,276.00 | 1,276.00 | 1,276.00 | -1.92% | 10,900 |
| Dec 11, 2025 | 1,309.00 | 1,321.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.51% | 5,900 |
| Dec 10, 2025 | 1,320.00 | 1,321.00 | 1,311.00 | 1,321.00 | 1,321.00 | 0.08% | 2,800 |
| Dec 9, 2025 | 1,301.00 | 1,320.00 | 1,301.00 | 1,320.00 | 1,320.00 | 0.69% | 1,800 |
| Dec 8, 2025 | 1,288.00 | 1,311.00 | 1,288.00 | 1,311.00 | 1,311.00 | 1.63% | 2,400 |
| Dec 5, 2025 | 1,291.00 | 1,293.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 2,100 |
| Dec 4, 2025 | 1,292.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 6,500 |
| Dec 3, 2025 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.07% | 3,500 |
| Dec 2, 2025 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.62% | 1,500 |
| Dec 1, 2025 | 1,306.00 | 1,306.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.69% | 1,700 |
| Nov 28, 2025 | 1,310.00 | 1,329.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.31% | 3,300 |
| Nov 27, 2025 | 1,299.00 | 1,317.00 | 1,299.00 | 1,301.00 | 1,301.00 | 0.70% | 2,200 |
| Nov 26, 2025 | 1,290.00 | 1,305.00 | 1,290.00 | 1,292.00 | 1,292.00 | 0.23% | 2,600 |
| Nov 25, 2025 | 1,286.00 | 1,300.00 | 1,286.00 | 1,289.00 | 1,289.00 | 0.31% | 2,500 |
| Nov 21, 2025 | 1,287.00 | 1,291.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.00% | 3,800 |
| Nov 20, 2025 | 1,306.00 | 1,310.00 | 1,296.00 | 1,298.00 | 1,298.00 | 0.78% | 4,500 |
| Nov 19, 2025 | 1,310.00 | 1,310.00 | 1,286.00 | 1,288.00 | 1,288.00 | -1.68% | 2,000 |
| Nov 18, 2025 | 1,293.00 | 1,310.00 | 1,261.00 | 1,310.00 | 1,310.00 | 1.31% | 5,600 |
| Nov 17, 2025 | 1,296.00 | 1,300.00 | 1,293.00 | 1,293.00 | 1,293.00 | -0.31% | 2,400 |
| Nov 14, 2025 | 1,317.00 | 1,317.00 | 1,296.00 | 1,297.00 | 1,297.00 | -1.74% | 1,600 |
| Nov 13, 2025 | 1,298.00 | 1,320.00 | 1,296.00 | 1,320.00 | 1,320.00 | 1.62% | 1,800 |
| Nov 12, 2025 | 1,299.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.54% | 2,200 |
| Nov 11, 2025 | 1,295.00 | 1,296.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.15% | 2,300 |
| Nov 10, 2025 | 1,298.00 | 1,298.00 | 1,286.00 | 1,294.00 | 1,294.00 | -0.23% | 1,800 |