Jedat Inc. (TYO:3841)
Japan · Delayed Price · Currency is JPY 1,116.00
-22.00 (-1.93%)
Nov 9, 2026, 3:30 PM JST
Jedat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,137.00 | 1,137.00 | 1,110.00 | 1,116.00 | 1,116.00 | -1.93% | 5,200 |
| Nov 6, 2026 | 1,143.00 | 1,145.00 | 1,109.00 | 1,138.00 | 1,138.00 | -3.48% | 11,400 |
| Nov 5, 2026 | 1,161.00 | 1,179.00 | 1,157.00 | 1,179.00 | 1,179.00 | 2.52% | 500 |
| Nov 4, 2026 | 1,169.00 | 1,169.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.52% | 3,100 |
| Nov 2, 2026 | 1,185.00 | 1,185.00 | 1,156.00 | 1,156.00 | 1,156.00 | -2.36% | 1,600 |
| Oct 30, 2026 | 1,184.00 | 1,184.00 | 1,175.00 | 1,184.00 | 1,184.00 | -0.50% | 1,600 |
| Oct 29, 2026 | 1,181.00 | 1,192.00 | 1,181.00 | 1,190.00 | 1,190.00 | 1.71% | 3,800 |
| Oct 28, 2026 | 1,172.00 | 1,205.00 | 1,140.00 | 1,170.00 | 1,170.00 | -1.85% | 17,800 |
| Oct 27, 2026 | 1,293.00 | 1,293.00 | 1,180.00 | 1,192.00 | 1,192.00 | -5.62% | 11,000 |
| Oct 26, 2026 | 1,250.00 | 1,263.00 | 1,232.00 | 1,263.00 | 1,263.00 | -1.48% | 4,500 |
| Oct 23, 2026 | 1,290.00 | 1,290.00 | 1,183.00 | 1,282.00 | 1,282.00 | -1.91% | 8,100 |
| Oct 22, 2026 | 1,311.00 | 1,311.00 | 1,307.00 | 1,307.00 | 1,307.00 | -1.28% | 200 |
| Oct 21, 2026 | 1,315.00 | 1,324.00 | 1,315.00 | 1,324.00 | 1,324.00 | 3.04% | 400 |
| Oct 20, 2026 | 1,282.00 | 1,286.00 | 1,282.00 | 1,285.00 | 1,285.00 | -0.93% | 400 |
| Oct 19, 2026 | 1,276.00 | 1,297.00 | 1,276.00 | 1,297.00 | 1,297.00 | 0.08% | 600 |
| Oct 16, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | - | 300 |
| Oct 15, 2026 | 1,288.00 | 1,296.00 | 1,261.00 | 1,296.00 | 1,296.00 | -0.84% | 2,300 |
| Oct 14, 2026 | 1,312.00 | 1,312.00 | 1,281.00 | 1,307.00 | 1,307.00 | 1.95% | 3,300 |
| Oct 13, 2026 | 1,283.00 | 1,283.00 | 1,278.00 | 1,282.00 | 1,282.00 | -0.62% | 2,000 |
| Oct 9, 2026 | 1,281.00 | 1,290.00 | 1,281.00 | 1,290.00 | 1,290.00 | 0.39% | 1,700 |
| Oct 8, 2026 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.23% | 500 |
| Oct 7, 2026 | 1,319.00 | 1,319.00 | 1,299.00 | 1,301.00 | 1,301.00 | -1.36% | 300 |
| Oct 6, 2026 | 1,295.00 | 1,319.00 | 1,295.00 | 1,319.00 | 1,319.00 | 0.08% | 400 |
| Oct 5, 2026 | 1,300.00 | 1,318.00 | 1,300.00 | 1,318.00 | 1,318.00 | 1.38% | 1,100 |
| Oct 2, 2026 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.76% | 1,200 |
| Oct 1, 2026 | 1,331.00 | 1,331.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.69% | 700 |
| Sep 30, 2026 | 1,308.00 | 1,319.00 | 1,300.00 | 1,301.00 | 1,301.00 | -1.36% | 500 |
| Sep 29, 2026 | 1,306.00 | 1,319.00 | 1,300.00 | 1,319.00 | 1,319.00 | 1.07% | 1,600 |
| Sep 28, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.03% | 300 |
| Sep 25, 2026 | 1,321.00 | 1,332.00 | 1,321.00 | 1,332.00 | 1,332.00 | 0.68% | 900 |
| Sep 24, 2026 | 1,349.00 | 1,349.00 | 1,322.00 | 1,323.00 | 1,323.00 | -1.93% | 500 |
| Sep 18, 2026 | 1,330.00 | 1,349.00 | 1,300.00 | 1,349.00 | 1,349.00 | 3.77% | 1,800 |
| Sep 17, 2026 | 1,303.00 | 1,303.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.99% | 1,400 |
| Sep 16, 2026 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.38% | 200 |
| Sep 15, 2026 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | - | 100 |
| Sep 14, 2026 | 1,310.00 | 1,318.00 | 1,301.00 | 1,318.00 | 1,318.00 | 0.84% | 700 |
| Sep 11, 2026 | 1,331.00 | 1,331.00 | 1,303.00 | 1,307.00 | 1,307.00 | -2.54% | 1,400 |
| Sep 10, 2026 | 1,335.00 | 1,394.00 | 1,316.00 | 1,341.00 | 1,341.00 | -0.96% | 2,600 |
| Sep 9, 2026 | 1,358.00 | 1,394.00 | 1,345.00 | 1,354.00 | 1,354.00 | -0.73% | 1,600 |
| Sep 8, 2026 | 1,370.00 | 1,370.00 | 1,352.00 | 1,364.00 | 1,364.00 | -1.52% | 1,100 |
| Sep 7, 2026 | 1,385.00 | 1,402.00 | 1,373.00 | 1,385.00 | 1,385.00 | -0.79% | 1,100 |
| Sep 4, 2026 | 1,393.00 | 1,419.00 | 1,393.00 | 1,396.00 | 1,396.00 | -0.14% | 2,800 |
| Sep 3, 2026 | 1,386.00 | 1,410.00 | 1,370.00 | 1,398.00 | 1,398.00 | - | 3,700 |
| Sep 2, 2026 | 1,381.00 | 1,398.00 | 1,339.00 | 1,398.00 | 1,398.00 | 0.36% | 4,400 |
| Sep 1, 2026 | 1,368.00 | 1,430.00 | 1,368.00 | 1,393.00 | 1,393.00 | 1.83% | 8,900 |
| Aug 31, 2026 | 1,277.00 | 1,399.00 | 1,277.00 | 1,368.00 | 1,368.00 | 6.21% | 11,400 |
| Aug 28, 2026 | 1,272.00 | 1,295.00 | 1,270.00 | 1,288.00 | 1,288.00 | 0.78% | 1,000 |
| Aug 27, 2026 | 1,275.00 | 1,279.00 | 1,271.00 | 1,278.00 | 1,278.00 | 0.24% | 500 |
| Aug 26, 2026 | 1,294.00 | 1,294.00 | 1,273.00 | 1,275.00 | 1,275.00 | -1.54% | 600 |
| Aug 25, 2026 | 1,262.00 | 1,295.00 | 1,261.00 | 1,295.00 | 1,295.00 | 2.13% | 600 |