JTEC Corporation (3446.T) JPX

1,951.00

+32(+1.67%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,953	1,951	1,951	2,006	1,933	35,800
April 02, 2026	1,943	1,919	1,919	1,984	1,899	41,200
April 01, 2026	1,948	1,941	1,941	1,948	1,891	37,000
March 31, 2026	1,861	1,835	1,835	1,907	1,826	58,200
March 30, 2026	1,861	1,871	1,871	1,900	1,850	59,200
March 27, 2026	1,926	1,989	1,989	2,024	1,926	44,100
March 26, 2026	2,020	1,943	1,943	2,046	1,925	76,600
March 25, 2026	1,960	2,010	2,010	2,037	1,956	67,300
March 24, 2026	1,925	1,956	1,956	1,979	1,925	64,400
March 23, 2026	1,949	1,872	1,872	1,955	1,843	108,500
March 19, 2026	2,096	1,998	1,998	2,139	1,984	75,900
March 18, 2026	2,051	2,146	2,146	2,146	2,025	62,900
March 17, 2026	2,150	2,027	2,027	2,200	2,007	112,400
March 16, 2026	2,146	2,108	2,108	2,161	2,045	81,800
March 13, 2026	2,064	2,155	2,155	2,170	2,055	61,900
March 12, 2026	2,237	2,164	2,164	2,270	2,100	112,800
March 11, 2026	2,185	2,271	2,271	2,348	2,180	201,800
March 10, 2026	2,176	2,154	2,154	2,200	2,073	48,200
March 09, 2026	2,151	2,126	2,126	2,221	2,030	174,100
March 06, 2026	2,209	2,360	2,360	2,360	2,158	143,000
March 05, 2026	2,103	2,212	2,212	2,280	2,103	182,700
March 04, 2026	2,160	2,025	2,025	2,176	1,985	159,300
March 03, 2026	2,290	2,243	2,243	2,399	2,222	180,700
March 02, 2026	2,167	2,301	2,301	2,332	2,109	184,900
February 27, 2026	2,128	2,217	2,217	2,226	2,114	123,100
February 26, 2026	2,078	2,178	2,178	2,206	2,069	147,000
February 25, 2026	1,980	2,095	2,095	2,136	1,973	221,200
February 24, 2026	2,011	2,016	2,016	2,071	1,945	246,600
February 20, 2026	2,234	2,149	0	2,300	1,994	555,600
February 19, 2026	2,000	2,184	0	2,264	1,930	952,500
February 18, 2026	2,326	2,050	0	2,399	1,975	802,400
February 17, 2026	2,300	2,475	0	2,514	2,122	1.39M
February 16, 2026	1,924	2,044	0	2,044	1,905	338,600
February 13, 2026	1,723	1,644	0	1,741	1,623	230,900
February 12, 2026	1,670	1,751	0	1,808	1,650	466,000
February 10, 2026	1,593	1,590	0	1,642	1,575	227,800
February 09, 2026	1,673	1,625	0	1,774	1,609	651,800
February 06, 2026	1,401	1,553	0	1,570	1,376	365,800
February 05, 2026	1,430	1,424	0	1,475	1,378	183,500
February 04, 2026	1,430	1,400	0	1,442	1,362	228,100
February 03, 2026	1,347	1,386	0	1,390	1,320	140,300
February 02, 2026	1,301	1,338	0	1,403	1,283	290,100
January 30, 2026	1,300	1,271	0	1,310	1,270	186,200
January 29, 2026	1,422	1,319	0	1,439	1,303	686,700
January 28, 2026	1,452	1,632	0	1,632	1,406	1.6M
January 27, 2026	1,268	1,332	0	1,348	1,244	56,900
January 26, 2026	1,320	1,267	0	1,320	1,267	51,700
January 23, 2026	1,314	1,350	0	1,357	1,296	25,200
January 22, 2026	1,337	1,321	0	1,344	1,311	25,600
January 21, 2026	1,300	1,307	0	1,317	1,292	50,900
January 20, 2026	1,378	1,336	0	1,378	1,328	54,200
January 19, 2026	1,383	1,384	0	1,385	1,345	54,800
January 16, 2026	1,391	1,372	0	1,410	1,346	68,200
January 15, 2026	1,276	1,394	0	1,405	1,275	122,600
January 14, 2026	1,318	1,291	0	1,333	1,281	76,500
January 13, 2026	1,348	1,336	0	1,361	1,306	113,400
January 09, 2026	1,260	1,275	0	1,275	1,244	32,200
January 08, 2026	1,230	1,244	0	1,261	1,223	36,200
January 07, 2026	1,204	1,230	0	1,251	1,203	39,000
January 06, 2026	1,223	1,221	0	1,253	1,221	44,800