Jedat Inc. (TYO:3841)
Japan · Delayed Price · Currency is JPY 1,272.00
-28.00 (-2.15%)
Aug 19, 2026, 2:40 PM JST
Jedat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,273.00 | 1,298.00 | 1,273.00 | 1,297.00 | - | -0.23% | 3,700 |
| Aug 18, 2026 | 1,329.00 | 1,329.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.81% | 2,700 |
| Aug 17, 2026 | 1,310.00 | 1,326.00 | 1,302.00 | 1,324.00 | 1,324.00 | 1.46% | 3,500 |
| Aug 14, 2026 | 1,312.00 | 1,312.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.76% | 900 |
| Aug 13, 2026 | 1,330.00 | 1,330.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.38% | 1,300 |
| Aug 12, 2026 | 1,322.00 | 1,325.00 | 1,311.00 | 1,320.00 | 1,320.00 | 0.69% | 2,400 |
| Aug 10, 2026 | 1,297.00 | 1,320.00 | 1,295.00 | 1,311.00 | 1,311.00 | 1.55% | 4,500 |
| Aug 7, 2026 | 1,318.00 | 1,318.00 | 1,290.00 | 1,291.00 | 1,291.00 | -0.31% | 2,700 |
| Aug 6, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,295.00 | -0.38% | 2,500 |
| Aug 5, 2026 | 1,295.00 | 1,318.00 | 1,275.00 | 1,300.00 | 1,300.00 | 2.04% | 7,100 |
| Aug 4, 2026 | 1,279.00 | 1,291.00 | 1,261.00 | 1,274.00 | 1,274.00 | -2.00% | 1,700 |
| Aug 3, 2026 | 1,255.00 | 1,325.00 | 1,250.00 | 1,300.00 | 1,300.00 | 7.35% | 24,000 |
| Jul 31, 2026 | 1,193.00 | 1,235.00 | 1,193.00 | 1,211.00 | 1,211.00 | -0.16% | 4,500 |
| Jul 30, 2026 | 1,210.00 | 1,214.00 | 1,191.00 | 1,213.00 | 1,213.00 | 0.17% | 1,800 |
| Jul 29, 2026 | 1,211.00 | 1,217.00 | 1,188.00 | 1,211.00 | 1,211.00 | 0.92% | 1,600 |
| Jul 28, 2026 | 1,233.00 | 1,233.00 | 1,200.00 | 1,200.00 | 1,200.00 | -3.85% | 4,700 |
| Jul 27, 2026 | 1,289.00 | 1,289.00 | 1,203.00 | 1,248.00 | 1,248.00 | -3.18% | 8,800 |
| Jul 24, 2026 | 1,229.00 | 1,335.00 | 1,226.00 | 1,289.00 | 1,289.00 | 7.51% | 38,000 |
| Jul 23, 2026 | 1,225.00 | 1,225.00 | 1,196.00 | 1,199.00 | 1,199.00 | -2.12% | 600 |
| Jul 22, 2026 | 1,230.00 | 1,240.00 | 1,224.00 | 1,225.00 | 1,225.00 | 0.08% | 2,000 |
| Jul 21, 2026 | 1,191.00 | 1,224.00 | 1,168.00 | 1,224.00 | 1,224.00 | 3.90% | 2,600 |
| Jul 17, 2026 | 1,206.00 | 1,206.00 | 1,150.00 | 1,178.00 | 1,178.00 | -2.24% | 5,300 |
| Jul 16, 2026 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.41% | 600 |
| Jul 15, 2026 | 1,224.00 | 1,224.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.14% | 1,500 |
| Jul 14, 2026 | 1,248.00 | 1,248.00 | 1,224.00 | 1,224.00 | 1,224.00 | -3.39% | 1,400 |
| Jul 13, 2026 | 1,195.00 | 1,270.00 | 1,195.00 | 1,267.00 | 1,267.00 | 6.03% | 3,500 |
| Jul 10, 2026 | 1,203.00 | 1,205.00 | 1,193.00 | 1,195.00 | 1,195.00 | -0.08% | 700 |
| Jul 9, 2026 | 1,250.00 | 1,250.00 | 1,175.00 | 1,196.00 | 1,196.00 | -4.09% | 4,500 |
| Jul 8, 2026 | 1,232.00 | 1,247.00 | 1,230.00 | 1,247.00 | 1,247.00 | 1.22% | 1,500 |
| Jul 7, 2026 | 1,250.00 | 1,250.00 | 1,232.00 | 1,232.00 | 1,232.00 | -1.44% | 500 |
| Jul 6, 2026 | 1,250.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | - | 1,500 |
| Jul 3, 2026 | 1,202.00 | 1,298.00 | 1,195.00 | 1,250.00 | 1,250.00 | 4.08% | 9,300 |
| Jul 2, 2026 | 1,210.00 | 1,210.00 | 1,195.00 | 1,201.00 | 1,201.00 | -0.74% | 2,200 |
| Jul 1, 2026 | 1,201.00 | 1,211.00 | 1,201.00 | 1,210.00 | 1,210.00 | -1.71% | 500 |
| Jun 30, 2026 | 1,214.00 | 1,231.00 | 1,214.00 | 1,231.00 | 1,231.00 | 1.40% | 600 |
| Jun 29, 2026 | 1,231.00 | 1,231.00 | 1,212.00 | 1,214.00 | 1,214.00 | -0.08% | 4,400 |
| Jun 26, 2026 | 1,200.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,215.00 | 1.67% | 14,700 |
| Jun 25, 2026 | 1,170.00 | 1,200.00 | 1,155.00 | 1,195.00 | 1,195.00 | 1.79% | 21,100 |
| Jun 24, 2026 | 1,160.00 | 1,174.00 | 1,146.00 | 1,174.00 | 1,174.00 | 1.21% | 10,900 |
| Jun 23, 2026 | 1,166.00 | 1,196.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.28% | 1,400 |
| Jun 22, 2026 | 1,140.00 | 1,181.00 | 1,140.00 | 1,175.00 | 1,175.00 | 3.07% | 2,800 |
| Jun 19, 2026 | 1,181.00 | 1,181.00 | 1,107.00 | 1,140.00 | 1,140.00 | -3.47% | 3,900 |
| Jun 18, 2026 | 1,151.00 | 1,182.00 | 1,151.00 | 1,181.00 | 1,181.00 | 2.07% | 900 |
| 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 |