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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,148	1,138	1,138	1,160	1,125	38,700
September 03, 2025	1,251	1,147	1,147	1,251	1,139	97,600
September 02, 2025	1,220	1,240	1,240	1,275	1,216	52,700
September 01, 2025	1,209	1,219	1,219	1,224	1,177	39,000
August 29, 2025	1,185	1,224	1,224	1,232	1,166	49,500
August 28, 2025	1,201	1,171	1,171	1,201	1,169	29,900
August 27, 2025	1,223	1,206	1,206	1,225	1,195	23,400
August 26, 2025	1,241	1,214	1,214	1,243	1,204	23,200
August 25, 2025	1,183	1,235	1,235	1,252	1,168	95,800
August 22, 2025	1,160	1,165	1,165	1,166	1,151	20,800
August 21, 2025	1,211	1,160	1,160	1,211	1,149	55,100
August 20, 2025	1,277	1,200	1,200	1,277	1,188	78,800
August 19, 2025	1,260	1,277	1,277	1,277	1,260	35,000
August 18, 2025	1,265	1,263	1,263	1,301	1,259	100,700
August 15, 2025	1,263	1,251	1,251	1,273	1,238	25,700
August 14, 2025	1,223	1,256	1,256	1,300	1,219	106,200
August 13, 2025	1,258	1,232	1,232	1,271	1,230	39,400
August 12, 2025	1,231	1,252	1,252	1,261	1,230	33,200
August 08, 2025	1,221	1,240	1,240	1,252	1,221	20,600
August 07, 2025	1,230	1,223	1,223	1,233	1,220	20,800
August 06, 2025	1,252	1,248	1,248	1,269	1,230	23,700
August 05, 2025	1,239	1,269	1,269	1,269	1,223	40,800
August 04, 2025	1,231	1,222	1,222	1,286	1,204	111,700
August 01, 2025	1,259	1,261	1,261	1,266	1,230	36,800
July 31, 2025	1,203	1,243	1,243	1,243	1,203	27,000
July 30, 2025	1,172	1,215	1,215	1,216	1,160	49,200
July 29, 2025	1,168	1,172	1,172	1,186	1,166	29,000
July 28, 2025	1,202	1,177	1,177	1,216	1,167	36,900
July 25, 2025	1,195	1,187	1,187	1,200	1,178	26,900
July 24, 2025	1,227	1,197	1,197	1,243	1,178	65,300
July 23, 2025	1,144	1,218	1,218	1,271	1,144	183,400
July 22, 2025	1,143	1,139	1,139	1,172	1,125	76,200
July 18, 2025	1,107	1,153	1,153	1,179	1,095	120,500
July 17, 2025	1,099	1,091	1,091	1,114	1,077	58,600
July 16, 2025	1,109	1,094	1,094	1,116	1,090	57,800
July 15, 2025	1,086	1,117	1,117	1,140	1,085	173,100
July 14, 2025	1,157	1,081	1,081	1,175	1,072	248,800
July 11, 2025	1,282	1,286	1,286	1,294	1,268	11,100
July 10, 2025	1,288	1,276	1,276	1,291	1,257	17,600
July 09, 2025	1,242	1,282	1,282	1,288	1,242	24,100
July 08, 2025	1,243	1,242	1,242	1,265	1,235	17,700
July 07, 2025	1,188	1,258	1,258	1,266	1,188	38,800
July 04, 2025	1,206	1,181	1,181	1,215	1,181	24,200
July 03, 2025	1,216	1,201	1,201	1,239	1,192	37,400
July 02, 2025	1,205	1,211	1,211	1,237	1,185	47,300
July 01, 2025	1,246	1,217	1,217	1,250	1,217	18,000

JTEC Corporation (3446.T) JPX