JTEC Corporation 2479
TSE · Japan · Commercial Services
¥252.00-6.00 (-2.33%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥252.00 | -2.33% | ¥257.00 | ¥257.00 | ¥251.00 | 108.90K |
| 2026-10-01 | ¥258.00 | -2.27% | ¥262.00 | ¥262.00 | ¥254.00 | 197.50K |
| 2026-09-30 | ¥264.00 | -0.75% | ¥265.00 | ¥266.00 | ¥262.00 | 75.60K |
| 2026-09-29 | ¥266.00 | +0.38% | ¥266.00 | ¥271.00 | ¥262.00 | 135.30K |
| 2026-09-28 | ¥265.00 | +0.38% | ¥263.00 | ¥266.00 | ¥262.00 | 49.70K |
| 2026-09-25 | ¥264.00 | -1.12% | ¥267.00 | ¥267.00 | ¥263.00 | 60.10K |
| 2026-09-24 | ¥267.00 | -0.37% | ¥268.00 | ¥268.00 | ¥264.00 | 38.10K |
| 2026-09-18 | ¥268.00 | +3.08% | ¥263.00 | ¥268.00 | ¥260.00 | 105.00K |
| 2026-09-17 | ¥260.00 | -1.52% | ¥262.00 | ¥264.00 | ¥258.00 | 103.50K |
| 2026-09-16 | ¥264.00 | -1.12% | ¥268.00 | ¥268.00 | ¥263.00 | 70.20K |
| 2026-09-15 | ¥267.00 | -0.37% | ¥267.00 | ¥269.00 | ¥262.00 | 152.50K |
| 2026-09-14 | ¥268.00 | +3.08% | ¥259.00 | ¥268.00 | ¥258.00 | 65.50K |
| 2026-09-11 | ¥260.00 | -1.14% | ¥259.00 | ¥261.00 | ¥253.00 | 126.30K |
| 2026-09-10 | ¥263.00 | -1.50% | ¥267.00 | ¥267.00 | ¥263.00 | 87.10K |
| 2026-09-09 | ¥267.00 | 0.00% | ¥267.00 | ¥267.00 | ¥264.00 | 84.50K |
| 2026-09-08 | ¥267.00 | +0.75% | ¥266.00 | ¥268.00 | ¥263.00 | 123.30K |
| 2026-09-07 | ¥265.00 | 0.00% | ¥265.00 | ¥266.00 | ¥263.00 | 65.40K |
| 2026-09-04 | ¥265.00 | +1.92% | ¥260.00 | ¥265.00 | ¥259.00 | 125.70K |
| 2026-09-03 | ¥260.00 | +1.56% | ¥254.00 | ¥260.00 | ¥253.00 | 92.40K |
| 2026-09-02 | ¥256.00 | -0.39% | ¥254.00 | ¥256.00 | ¥252.00 | 36.30K |
| 2026-09-01 | ¥257.00 | +0.39% | ¥252.00 | ¥257.00 | ¥250.00 | 76.90K |
| 2026-08-31 | ¥256.00 | +4.07% | ¥245.00 | ¥256.00 | ¥245.00 | 275.10K |
| 2026-08-28 | ¥246.00 | +1.23% | ¥245.00 | ¥246.00 | ¥243.00 | 53.20K |
| 2026-08-27 | ¥243.00 | -0.41% | ¥245.00 | ¥245.00 | ¥243.00 | 16.30K |
| 2026-08-26 | ¥244.00 | 0.00% | ¥246.00 | ¥246.00 | ¥242.00 | 30.90K |
| 2026-08-25 | ¥244.00 | -0.81% | ¥246.00 | ¥246.00 | ¥241.00 | 56.40K |
| 2026-08-24 | ¥246.00 | +0.41% | ¥243.00 | ¥247.00 | ¥243.00 | 23.20K |
| 2026-08-21 | ¥245.00 | 0.00% | ¥244.00 | ¥247.00 | ¥244.00 | 75.60K |
| 2026-08-20 | ¥245.00 | +0.82% | ¥242.00 | ¥246.00 | ¥242.00 | 79.10K |
| 2026-08-19 | ¥243.00 | +0.41% | ¥243.00 | ¥244.00 | ¥242.00 | 16.30K |
| 2026-08-18 | ¥242.00 | -0.82% | ¥244.00 | ¥246.00 | ¥242.00 | 47.10K |
| 2026-08-17 | ¥244.00 | -1.21% | ¥245.00 | ¥247.00 | ¥244.00 | 39.80K |
| 2026-08-14 | ¥247.00 | +2.92% | ¥241.00 | ¥248.00 | ¥240.00 | 105.60K |
| 2026-08-13 | ¥240.00 | 0.00% | ¥240.00 | ¥241.00 | ¥238.00 | 30.00K |
| 2026-08-12 | ¥240.00 | +0.42% | ¥239.00 | ¥240.00 | ¥238.00 | 14.50K |
| 2026-08-10 | ¥239.00 | +0.84% | ¥237.00 | ¥239.00 | ¥236.00 | 24.90K |
| 2026-08-07 | ¥237.00 | +0.42% | ¥236.00 | ¥237.00 | ¥236.00 | 4.90K |
| 2026-08-06 | ¥236.00 | -0.84% | ¥239.00 | ¥240.00 | ¥236.00 | 30.90K |
| 2026-08-05 | ¥238.00 | +0.42% | ¥237.00 | ¥240.00 | ¥237.00 | 12.80K |
| 2026-08-04 | ¥237.00 | -0.84% | ¥238.00 | ¥239.00 | ¥237.00 | 18.00K |
| 2026-08-03 | ¥239.00 | -1.65% | ¥241.00 | ¥241.00 | ¥235.00 | 44.40K |
| 2026-07-31 | ¥243.00 | +1.67% | ¥240.00 | ¥243.00 | ¥237.00 | 72.10K |
| 2026-07-30 | ¥239.00 | 0.00% | ¥239.00 | ¥239.00 | ¥238.00 | 15.50K |
| 2026-07-29 | ¥239.00 | -0.42% | ¥239.00 | ¥240.00 | ¥238.00 | 19.10K |
| 2026-07-28 | ¥240.00 | 0.00% | ¥241.00 | ¥241.00 | ¥240.00 | 20.00K |
| 2026-07-27 | ¥240.00 | 0.00% | ¥242.00 | ¥242.00 | ¥240.00 | 22.30K |
| 2026-07-24 | ¥240.00 | +0.42% | ¥239.00 | ¥241.00 | ¥239.00 | 22.70K |
| 2026-07-23 | ¥239.00 | +0.84% | ¥237.00 | ¥239.00 | ¥237.00 | 4.50K |
| 2026-07-22 | ¥237.00 | 0.00% | ¥237.00 | ¥238.00 | ¥237.00 | 3.10K |
| 2026-07-21 | ¥237.00 | +0.42% | ¥238.00 | ¥238.00 | ¥237.00 | 5.40K |
| 2026-07-17 | ¥236.00 | -1.26% | ¥238.00 | ¥238.00 | ¥236.00 | 17.00K |
| 2026-07-16 | ¥239.00 | +0.42% | ¥239.00 | ¥239.00 | ¥238.00 | 13.20K |
| 2026-07-15 | ¥238.00 | 0.00% | ¥238.00 | ¥240.00 | ¥237.00 | 17.80K |
| 2026-07-14 | ¥238.00 | -0.42% | ¥238.00 | ¥239.00 | ¥237.00 | 2.30K |
| 2026-07-13 | ¥239.00 | +0.42% | ¥239.00 | ¥239.00 | ¥237.00 | 16.80K |
| 2026-07-10 | ¥238.00 | +1.28% | ¥237.00 | ¥238.00 | ¥235.00 | 8.20K |
| 2026-07-09 | ¥235.00 | -0.84% | ¥238.00 | ¥238.00 | ¥234.00 | 15.90K |
| 2026-07-08 | ¥237.00 | 0.00% | ¥237.00 | ¥238.00 | ¥236.00 | 3.70K |
| 2026-07-07 | ¥237.00 | -0.84% | ¥238.00 | ¥239.00 | ¥233.00 | 22.00K |
| 2026-07-06 | ¥239.00 | -0.83% | ¥241.00 | ¥243.00 | ¥239.00 | 18.90K |
| 2026-07-03 | ¥241.00 | +2.12% | ¥235.00 | ¥241.00 | ¥234.00 | 78.80K |
| 2026-07-02 | ¥236.00 | +2.61% | ¥230.00 | ¥237.00 | ¥230.00 | 51.30K |
| 2026-07-01 | ¥230.00 | +1.32% | ¥229.00 | ¥231.00 | ¥227.00 | 71.00K |
| 2026-06-30 | ¥227.00 | 0.00% | ¥227.00 | ¥228.00 | ¥226.00 | 10.10K |
| 2026-06-29 | ¥227.00 | 0.00% | ¥226.00 | ¥228.00 | ¥226.00 | 10.00K |
| 2026-06-26 | ¥227.00 | +0.44% | ¥226.00 | ¥227.00 | ¥222.00 | 38.70K |
| 2026-06-25 | ¥226.00 | +0.44% | ¥226.00 | ¥227.00 | ¥225.00 | 16.10K |
| 2026-06-24 | ¥225.00 | +0.90% | ¥222.00 | ¥226.00 | ¥222.00 | 19.70K |
| 2026-06-23 | ¥223.00 | -0.89% | ¥225.00 | ¥226.00 | ¥222.00 | 20.00K |
| 2026-06-22 | ¥225.00 | +0.90% | ¥223.00 | ¥227.00 | ¥223.00 | 13.30K |
| 2026-06-19 | ¥223.00 | 0.00% | ¥224.00 | ¥224.00 | ¥222.00 | 17.40K |
| 2026-06-18 | ¥223.00 | -0.45% | ¥226.00 | ¥226.00 | ¥222.00 | 21.60K |
| 2026-06-17 | ¥224.00 | +1.82% | ¥223.00 | ¥225.00 | ¥221.00 | 48.40K |
| 2026-06-16 | ¥220.00 | -3.08% | ¥227.00 | ¥232.00 | ¥217.00 | 132.50K |
| 2026-06-15 | ¥227.00 | -0.44% | ¥230.00 | ¥232.00 | ¥227.00 | 57.30K |
| 2026-06-12 | ¥228.00 | -0.44% | ¥230.00 | ¥230.00 | ¥226.00 | 10.50K |
| 2026-06-11 | ¥229.00 | -1.29% | ¥230.00 | ¥230.00 | ¥226.00 | 20.10K |
| 2026-06-10 | ¥232.00 | -0.43% | ¥233.00 | ¥233.00 | ¥230.00 | 14.00K |
| 2026-06-09 | ¥233.00 | -0.85% | ¥235.00 | ¥235.00 | ¥230.00 | 66.50K |
| 2026-06-08 | ¥235.00 | -0.42% | ¥236.00 | ¥236.00 | ¥234.00 | 55.30K |
| 2026-06-05 | ¥236.00 | 0.00% | ¥236.00 | ¥237.00 | ¥236.00 | 6.50K |
| 2026-06-04 | ¥236.00 | -1.26% | ¥238.00 | ¥238.00 | ¥236.00 | 15.10K |
| 2026-06-03 | ¥239.00 | +0.42% | ¥236.00 | ¥239.00 | ¥235.00 | 26.20K |
| 2026-06-02 | ¥238.00 | 0.00% | ¥238.00 | ¥238.00 | ¥237.00 | 7.50K |
| 2026-06-01 | ¥238.00 | +0.42% | ¥237.00 | ¥238.00 | ¥237.00 | 12.40K |
| 2026-05-29 | ¥237.00 | -0.42% | ¥238.00 | ¥238.00 | ¥237.00 | 16.70K |
| 2026-05-28 | ¥238.00 | -0.83% | ¥240.00 | ¥240.00 | ¥236.00 | 14.30K |
| 2026-05-27 | ¥240.00 | -0.83% | ¥242.00 | ¥242.00 | ¥234.00 | 40.00K |
| 2026-05-26 | ¥242.00 | -0.41% | ¥243.00 | ¥244.00 | ¥242.00 | 17.60K |
| 2026-05-25 | ¥243.00 | 0.00% | ¥243.00 | ¥247.00 | ¥242.00 | 32.40K |