Jedat Inc. (TYO:3841)
Japan · Delayed Price · Currency is JPY 1,181.00
+24.00 (2.07%)
Jun 18, 2026, 3:30 PM JST
Jedat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,151.00 | 1,182.00 | 1,151.00 | 1,182.00 | - | 2.16% | 800 |
| Jun 17, 2026 | 1,171.00 | 1,175.00 | 1,141.00 | 1,157.00 | 1,157.00 | -1.03% | 4,500 |
| Jun 16, 2026 | 1,201.00 | 1,201.00 | 1,155.00 | 1,169.00 | 1,169.00 | -2.99% | 3,600 |
| Jun 15, 2026 | 1,230.00 | 1,249.00 | 1,180.00 | 1,205.00 | 1,205.00 | 2.99% | 11,600 |
| Jun 12, 2026 | 1,180.00 | 1,180.00 | 1,130.00 | 1,170.00 | 1,170.00 | 0.34% | 1,200 |
| Jun 11, 2026 | 1,161.00 | 1,166.00 | 1,136.00 | 1,166.00 | 1,166.00 | -0.85% | 1,100 |
| Jun 10, 2026 | 1,176.00 | 1,178.00 | 1,148.00 | 1,176.00 | 1,176.00 | 1.47% | 1,400 |
| Jun 9, 2026 | 1,171.00 | 1,171.00 | 1,137.00 | 1,159.00 | 1,159.00 | -0.60% | 1,300 |
| Jun 8, 2026 | 1,170.00 | 1,170.00 | 1,144.00 | 1,166.00 | 1,166.00 | -1.69% | 1,800 |
| Jun 5, 2026 | 1,184.00 | 1,186.00 | 1,141.00 | 1,186.00 | 1,186.00 | -0.08% | 2,700 |
| Jun 4, 2026 | 1,187.00 | 1,187.00 | 1,134.00 | 1,187.00 | 1,187.00 | -0.08% | 2,600 |
| Jun 3, 2026 | 1,133.00 | 1,221.00 | 1,133.00 | 1,188.00 | 1,188.00 | 5.04% | 5,700 |
| Jun 2, 2026 | 1,160.00 | 1,160.00 | 1,130.00 | 1,131.00 | 1,131.00 | -2.50% | 2,200 |
| Jun 1, 2026 | 1,184.00 | 1,184.00 | 1,137.00 | 1,160.00 | 1,160.00 | 0.26% | 2,200 |
| May 29, 2026 | 1,135.00 | 1,157.00 | 1,135.00 | 1,157.00 | 1,157.00 | 2.30% | 1,300 |
| 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 |