JTEC Corporation - 3446.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,283	1,297	1,297	1,313	1,283	18,800
December 03, 2025	1,270	1,300	1,300	1,308	1,258	30,200
December 02, 2025	1,315	1,270	1,270	1,315	1,270	31,100
December 01, 2025	1,362	1,299	1,299	1,369	1,290	60,000
November 28, 2025	1,346	1,363	1,363	1,397	1,331	63,400
November 27, 2025	1,344	1,333	1,333	1,397	1,322	110,700
November 26, 2025	1,293	1,342	1,342	1,370	1,265	167,700
November 25, 2025	1,245	1,199	1,199	1,250	1,194	38,100
November 21, 2025	1,244	1,206	1,206	1,245	1,175	120,400
November 20, 2025	1,292	1,243	1,243	1,327	1,232	61,900
November 19, 2025	1,321	1,262	1,262	1,336	1,252	82,300
November 18, 2025	1,355	1,353	1,353	1,374	1,323	23,100
November 17, 2025	1,342	1,369	1,369	1,411	1,325	34,700
November 14, 2025	1,355	1,342	1,342	1,415	1,332	82,400
November 13, 2025	1,469	1,385	1,385	1,592	1,375	96,700
November 12, 2025	1,470	1,474	1,474	1,487	1,463	20,200
November 11, 2025	1,482	1,476	1,476	1,483	1,442	27,000
November 10, 2025	1,451	1,467	1,467	1,485	1,451	24,500
November 07, 2025	1,427	1,421	1,421	1,443	1,408	32,000
November 06, 2025	1,482	1,467	1,467	1,500	1,455	22,200
November 05, 2025	1,482	1,467	1,467	1,500	1,455	60,600
November 04, 2025	1,452	1,477	1,477	1,480	1,441	42,300
October 31, 2025	1,476	1,447	1,447	1,518	1,439	61,800
October 30, 2025	1,406	1,469	1,469	1,490	1,403	81,900
October 29, 2025	1,486	1,424	1,424	1,499	1,410	103,100
October 28, 2025	1,574	1,510	1,510	1,574	1,480	81,400
October 27, 2025	1,601	1,558	1,558	1,629	1,540	79,000
October 24, 2025	1,537	1,597	1,597	1,625	1,517	115,800
October 23, 2025	1,536	1,534	1,534	1,563	1,515	55,700
October 22, 2025	1,586	1,559	1,559	1,599	1,546	102,600
October 21, 2025	1,688	1,592	1,592	1,695	1,563	334,000
October 20, 2025	1,590	1,648	1,648	1,655	1,549	323,400
October 17, 2025	1,552	1,490	1,490	1,570	1,469	148,600
October 16, 2025	1,619	1,585	1,585	1,625	1,532	170,100
October 15, 2025	1,455	1,510	1,510	1,563	1,452	167,600
October 14, 2025	1,471	1,455	1,455	1,494	1,400	251,000
October 10, 2025	1,514	1,544	1,544	1,673	1,486	527,600
October 09, 2025	1,402	1,494	1,494	1,505	1,367	262,100
October 08, 2025	1,380	1,395	1,395	1,449	1,365	195,900
October 07, 2025	1,481	1,400	1,400	1,496	1,381	381,400
October 06, 2025	1,397	1,472	1,472	1,506	1,367	756,800
October 03, 2025	1,197	1,206	1,206	1,225	1,190	37,300
October 02, 2025	1,155	1,208	1,208	1,211	1,155	61,000
October 01, 2025	1,199	1,152	1,152	1,199	1,150	57,200
September 30, 2025	1,203	1,192	1,192	1,206	1,180	46,500
September 29, 2025	1,232	1,205	1,205	1,235	1,200	48,700
September 26, 2025	1,201	1,226	1,226	1,247	1,192	72,900
September 25, 2025	1,205	1,185	1,185	1,210	1,183	39,800
September 24, 2025	1,260	1,196	1,196	1,260	1,186	117,000
September 22, 2025	1,277	1,255	1,255	1,277	1,244	66,400
September 19, 2025	1,246	1,229	1,229	1,273	1,203	160,300
September 18, 2025	1,206	1,226	1,226	1,230	1,200	39,400
September 17, 2025	1,239	1,202	1,202	1,252	1,201	65,900
September 16, 2025	1,218	1,263	1,263	1,270	1,217	86,600
September 12, 2025	1,241	1,189	1,189	1,241	1,183	61,600
September 11, 2025	1,247	1,227	1,227	1,247	1,208	31,500
September 10, 2025	1,266	1,241	1,241	1,270	1,230	40,400
September 09, 2025	1,310	1,280	1,280	1,316	1,265	82,900
September 08, 2025	1,254	1,280	1,280	1,322	1,238	172,400
September 05, 2025	1,145	1,197	1,197	1,213	1,133	54,400

JTEC Corporation (3446.T) JPX