Jedat Inc. (TYO:3841)
Japan · Delayed Price · Currency is JPY 1,131.00
+1.00 (0.09%)
May 28, 2026, 2:24 PM JST
Jedat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,160.00 | 1,160.00 | 1,130.00 | 1,131.00 | 1,131.00 | 0.09% | 3,000 |
| May 27, 2026 | 1,138.00 | 1,138.00 | 1,124.00 | 1,130.00 | 1,130.00 | -0.18% | 1,000 |
| May 26, 2026 | 1,123.00 | 1,139.00 | 1,123.00 | 1,132.00 | 1,132.00 | 0.80% | 1,000 |
| May 25, 2026 | 1,151.00 | 1,151.00 | 1,113.00 | 1,123.00 | 1,123.00 | -2.09% | 3,100 |
| May 22, 2026 | 1,149.00 | 1,160.00 | 1,121.00 | 1,147.00 | 1,147.00 | -1.12% | 4,300 |
| May 21, 2026 | 1,102.00 | 1,177.00 | 1,102.00 | 1,160.00 | 1,160.00 | 5.55% | 10,300 |
| May 20, 2026 | 1,230.00 | 1,230.00 | 1,046.00 | 1,099.00 | 1,099.00 | -12.36% | 31,000 |
| May 19, 2026 | 1,248.00 | 1,262.00 | 1,245.00 | 1,254.00 | 1,254.00 | 1.87% | 3,800 |
| May 18, 2026 | 1,245.00 | 1,245.00 | 1,211.00 | 1,231.00 | 1,231.00 | -3.45% | 4,900 |
| May 15, 2026 | 1,242.00 | 1,275.00 | 1,230.00 | 1,275.00 | 1,275.00 | 3.24% | 4,300 |
| May 14, 2026 | 1,231.00 | 1,238.00 | 1,231.00 | 1,235.00 | 1,235.00 | 0.65% | 1,000 |
| May 13, 2026 | 1,259.00 | 1,259.00 | 1,224.00 | 1,227.00 | 1,227.00 | -2.62% | 1,500 |
| May 12, 2026 | 1,260.00 | 1,260.00 | 1,242.00 | 1,260.00 | 1,260.00 | -0.71% | 1,600 |
| May 11, 2026 | 1,206.00 | 1,319.00 | 1,206.00 | 1,269.00 | 1,269.00 | 4.36% | 20,600 |
| May 8, 2026 | 1,172.00 | 1,299.00 | 1,172.00 | 1,216.00 | 1,216.00 | 4.11% | 15,000 |
| May 7, 2026 | 1,139.00 | 1,168.00 | 1,139.00 | 1,168.00 | 1,168.00 | 2.19% | 1,500 |
| May 1, 2026 | 1,175.00 | 1,175.00 | 1,139.00 | 1,143.00 | 1,143.00 | -0.17% | 800 |
| Apr 30, 2026 | 1,143.00 | 1,145.00 | 1,124.00 | 1,145.00 | 1,145.00 | 0.17% | 800 |
| Apr 28, 2026 | 1,145.00 | 1,145.00 | 1,140.00 | 1,143.00 | 1,143.00 | -0.44% | 3,000 |
| Apr 27, 2026 | 1,196.00 | 1,196.00 | 1,148.00 | 1,148.00 | 1,148.00 | -2.79% | 5,500 |
| Apr 24, 2026 | 1,200.00 | 1,200.00 | 1,176.00 | 1,181.00 | 1,181.00 | -1.34% | 800 |
| Apr 23, 2026 | 1,201.00 | 1,201.00 | 1,177.00 | 1,197.00 | 1,197.00 | 0.17% | 1,600 |
| Apr 22, 2026 | 1,193.00 | 1,195.00 | 1,193.00 | 1,195.00 | 1,195.00 | 0.08% | 500 |
| Apr 21, 2026 | 1,240.00 | 1,240.00 | 1,180.00 | 1,194.00 | 1,194.00 | -2.13% | 4,900 |
| Apr 20, 2026 | 1,200.00 | 1,250.00 | 1,169.00 | 1,220.00 | 1,220.00 | 4.27% | 6,700 |
| Apr 17, 2026 | 1,150.00 | 1,173.00 | 1,150.00 | 1,170.00 | 1,170.00 | 2.09% | 4,300 |
| Apr 16, 2026 | 1,145.00 | 1,167.00 | 1,142.00 | 1,146.00 | 1,146.00 | 0.53% | 1,100 |
| Apr 15, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.56% | 100 |
| Apr 14, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 2.63% | 100 |
| Apr 13, 2026 | 1,158.00 | 1,158.00 | 1,140.00 | 1,140.00 | 1,140.00 | -3.06% | 400 |
| Apr 10, 2026 | 1,179.00 | 1,179.00 | 1,146.00 | 1,176.00 | 1,176.00 | 1.91% | 600 |
| Apr 9, 2026 | 1,153.00 | 1,154.00 | 1,153.00 | 1,154.00 | 1,154.00 | 0.09% | 1,200 |
| Apr 8, 2026 | 1,132.00 | 1,160.00 | 1,113.00 | 1,153.00 | 1,153.00 | 1.95% | 4,100 |
| Apr 7, 2026 | 1,122.00 | 1,131.00 | 1,107.00 | 1,131.00 | 1,131.00 | 0.18% | 1,700 |
| Apr 6, 2026 | 1,104.00 | 1,129.00 | 1,094.00 | 1,129.00 | 1,129.00 | 2.17% | 700 |
| Apr 3, 2026 | 1,111.00 | 1,114.00 | 1,095.00 | 1,105.00 | 1,105.00 | 1.56% | 2,400 |
| Apr 2, 2026 | 1,114.00 | 1,116.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.63% | 3,200 |
| Apr 1, 2026 | 1,106.00 | 1,107.00 | 1,104.00 | 1,106.00 | 1,106.00 | 0.45% | 1,000 |
| Mar 31, 2026 | 1,113.00 | 1,113.00 | 1,088.00 | 1,101.00 | 1,101.00 | -1.08% | 5,300 |
| Mar 30, 2026 | 1,121.00 | 1,129.00 | 1,070.00 | 1,113.00 | 1,113.00 | 2.02% | 2,900 |
| Mar 27, 2026 | 1,142.00 | 1,150.00 | 1,126.00 | 1,131.00 | 1,091.00 | -0.96% | 2,500 |
| Mar 26, 2026 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,101.61 | - | 400 |
| Mar 25, 2026 | 1,130.00 | 1,150.00 | 1,130.00 | 1,142.00 | 1,101.61 | 1.06% | 1,500 |
| Mar 24, 2026 | 1,130.00 | 1,140.00 | 1,122.00 | 1,130.00 | 1,090.04 | - | 1,300 |
| Mar 23, 2026 | 1,148.00 | 1,168.00 | 1,130.00 | 1,130.00 | 1,090.04 | -4.07% | 2,800 |
| Mar 19, 2026 | 1,149.00 | 1,179.00 | 1,144.00 | 1,178.00 | 1,136.34 | -0.08% | 2,200 |
| Mar 18, 2026 | 1,158.00 | 1,179.00 | 1,158.00 | 1,179.00 | 1,137.30 | 1.81% | 1,500 |
| Mar 17, 2026 | 1,141.00 | 1,158.00 | 1,141.00 | 1,158.00 | 1,117.05 | 1.31% | 600 |
| Mar 16, 2026 | 1,155.00 | 1,155.00 | 1,143.00 | 1,143.00 | 1,102.58 | -1.04% | 800 |
| Mar 13, 2026 | 1,137.00 | 1,158.00 | 1,133.00 | 1,155.00 | 1,114.15 | 0.52% | 900 |