If you invested ¥1000 in JTEC Corporation (3446.T) since IPO date, it would be worth ¥104.38 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥534.55, while ¥1000 invested 1 year ago would be worth ¥792.4. This corresponds to total returns of -89.56%, -46.54%, -20.76%, respectively, with annualized returns of -22.86%, -11.77%, -20.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,223 | 1,294 | 1,294 | 1,307 | 1,213 | 37,700 |
| November 10, 2026 | 1,168 | 1,223 | 1,223 | 1,244 | 1,168 | 35,600 |
| November 09, 2026 | 1,155 | 1,135 | 1,135 | 1,190 | 1,134 | 46,900 |
| November 06, 2026 | 1,092 | 1,125 | 1,125 | 1,151 | 1,089 | 62,000 |
| November 05, 2026 | 1,348 | 1,212 | 1,212 | 1,366 | 1,207 | 42,400 |
| November 04, 2026 | 1,363 | 1,331 | 1,331 | 1,370 | 1,299 | 30,300 |
| November 02, 2026 | 1,383 | 1,369 | 1,369 | 1,414 | 1,348 | 33,500 |
| October 30, 2026 | 1,487 | 1,443 | 1,443 | 1,515 | 1,434 | 33,600 |
| October 29, 2026 | 1,491 | 1,487 | 1,487 | 1,503 | 1,450 | 34,400 |
| October 28, 2026 | 1,472 | 1,490 | 1,490 | 1,520 | 1,472 | 13,400 |
| October 27, 2026 | 1,450 | 1,472 | 1,472 | 1,488 | 1,429 | 20,500 |
| October 26, 2026 | 1,392 | 1,450 | 1,450 | 1,495 | 1,362 | 46,600 |
| October 23, 2026 | 1,362 | 1,401 | 1,401 | 1,440 | 1,300 | 51,300 |
| October 22, 2026 | 1,316 | 1,370 | 1,370 | 1,400 | 1,306 | 51,400 |
| October 21, 2026 | 1,296 | 1,320 | 1,320 | 1,334 | 1,293 | 22,500 |
| October 20, 2026 | 1,354 | 1,268 | 1,268 | 1,355 | 1,265 | 46,200 |
| October 19, 2026 | 1,351 | 1,354 | 1,354 | 1,375 | 1,314 | 37,800 |
| October 16, 2026 | 1,395 | 1,380 | 1,380 | 1,420 | 1,373 | 21,000 |
| October 15, 2026 | 1,425 | 1,379 | 1,379 | 1,425 | 1,374 | 44,900 |
| October 14, 2026 | 1,434 | 1,477 | 1,477 | 1,496 | 1,424 | 25,700 |
| October 13, 2026 | 1,460 | 1,434 | 1,434 | 1,469 | 1,430 | 24,700 |
| October 09, 2026 | 1,430 | 1,461 | 1,461 | 1,461 | 1,411 | 15,000 |
| October 08, 2026 | 1,533 | 1,440 | 1,440 | 1,533 | 1,440 | 34,600 |
| October 07, 2026 | 1,557 | 1,537 | 1,537 | 1,565 | 1,537 | 12,200 |
| October 06, 2026 | 1,537 | 1,557 | 1,557 | 1,560 | 1,535 | 10,000 |
| October 05, 2026 | 1,579 | 1,537 | 1,537 | 1,579 | 1,531 | 24,000 |
| October 02, 2026 | 1,579 | 1,570 | 1,570 | 1,587 | 1,549 | 7,300 |
| October 01, 2026 | 1,574 | 1,589 | 1,589 | 1,592 | 1,551 | 21,600 |
| September 30, 2026 | 1,554 | 1,564 | 1,564 | 1,571 | 1,554 | 4,300 |
| September 29, 2026 | 1,575 | 1,561 | 1,561 | 1,575 | 1,549 | 8,600 |
| September 28, 2026 | 1,585 | 1,579 | 1,579 | 1,600 | 1,577 | 11,200 |
| September 25, 2026 | 1,584 | 1,575 | 1,575 | 1,584 | 1,566 | 6,300 |
| September 24, 2026 | 1,531 | 1,583 | 1,583 | 1,590 | 1,531 | 26,200 |
| September 18, 2026 | 1,582 | 1,529 | 1,529 | 1,590 | 1,501 | 30,100 |
| September 17, 2026 | 1,588 | 1,589 | 1,589 | 1,601 | 1,577 | 13,400 |
| September 16, 2026 | 1,609 | 1,601 | 1,601 | 1,621 | 1,581 | 16,500 |
| September 15, 2026 | 1,604 | 1,609 | 1,609 | 1,615 | 1,586 | 12,300 |
| September 11, 2026 | 1,596 | 1,607 | 1,607 | 1,608 | 1,567 | 13,800 |
| September 10, 2026 | 1,615 | 1,643 | 1,643 | 1,650 | 1,580 | 14,800 |
| September 09, 2026 | 1,647 | 1,625 | 1,625 | 1,659 | 1,620 | 17,400 |
| September 08, 2026 | 1,674 | 1,647 | 1,647 | 1,686 | 1,641 | 22,900 |
| September 07, 2026 | 1,620 | 1,674 | 1,674 | 1,674 | 1,600 | 20,600 |
| September 04, 2026 | 1,536 | 1,620 | 1,620 | 1,630 | 1,536 | 26,900 |
| September 03, 2026 | 1,515 | 1,536 | 1,536 | 1,547 | 1,512 | 19,300 |
| September 02, 2026 | 1,538 | 1,515 | 1,515 | 1,541 | 1,508 | 25,400 |
| September 01, 2026 | 1,578 | 1,556 | 1,556 | 1,578 | 1,550 | 8,500 |
| August 31, 2026 | 1,570 | 1,579 | 1,579 | 1,579 | 1,540 | 19,000 |
| August 28, 2026 | 1,557 | 1,569 | 1,569 | 1,582 | 1,555 | 19,300 |
| August 27, 2026 | 1,569 | 1,559 | 1,559 | 1,588 | 1,546 | 20,900 |
| August 26, 2026 | 1,583 | 1,569 | 1,569 | 1,598 | 1,518 | 34,900 |
| August 25, 2026 | 1,591 | 1,582 | 1,582 | 1,591 | 1,558 | 11,400 |
| August 24, 2026 | 1,611 | 1,599 | 1,599 | 1,620 | 1,581 | 16,000 |
| August 21, 2026 | 1,638 | 1,610 | 1,610 | 1,640 | 1,598 | 13,400 |
| August 20, 2026 | 1,600 | 1,638 | 1,638 | 1,648 | 1,586 | 16,000 |
| August 19, 2026 | 1,636 | 1,584 | 1,584 | 1,636 | 1,567 | 28,700 |
| August 18, 2026 | 1,645 | 1,636 | 1,636 | 1,646 | 1,604 | 18,100 |
| August 17, 2026 | 1,594 | 1,642 | 1,642 | 1,660 | 1,594 | 42,400 |
| August 14, 2026 | 1,582 | 1,594 | 1,594 | 1,604 | 1,570 | 18,400 |
| August 13, 2026 | 1,597 | 1,595 | 1,595 | 1,600 | 1,564 | 30,700 |
| August 12, 2026 | 1,521 | 1,583 | 1,583 | 1,594 | 1,509 | 28,200 |