JTEC Corporation 3446
TSE · Japan · Electronic Technology
¥1,570.00-19.00 (-1.20%)
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 | ¥1,570.00 | -1.20% | ¥1,579.00 | ¥1,587.00 | ¥1,549.00 | 7.30K |
| 2026-10-01 | ¥1,589.00 | +1.60% | ¥1,574.00 | ¥1,592.00 | ¥1,551.00 | 21.60K |
| 2026-09-30 | ¥1,564.00 | +0.19% | ¥1,554.00 | ¥1,571.00 | ¥1,554.00 | 4.30K |
| 2026-09-29 | ¥1,561.00 | -1.14% | ¥1,575.00 | ¥1,575.00 | ¥1,549.00 | 8.60K |
| 2026-09-28 | ¥1,579.00 | +0.25% | ¥1,585.00 | ¥1,600.00 | ¥1,577.00 | 11.20K |
| 2026-09-25 | ¥1,575.00 | -0.51% | ¥1,584.00 | ¥1,584.00 | ¥1,566.00 | 6.30K |
| 2026-09-24 | ¥1,583.00 | +3.53% | ¥1,531.00 | ¥1,590.00 | ¥1,531.00 | 26.20K |
| 2026-09-18 | ¥1,529.00 | -3.78% | ¥1,582.00 | ¥1,590.00 | ¥1,501.00 | 30.10K |
| 2026-09-17 | ¥1,589.00 | -0.75% | ¥1,588.00 | ¥1,601.00 | ¥1,577.00 | 13.40K |
| 2026-09-16 | ¥1,601.00 | -0.50% | ¥1,609.00 | ¥1,621.00 | ¥1,581.00 | 16.50K |
| 2026-09-15 | ¥1,609.00 | -0.31% | ¥1,604.00 | ¥1,615.00 | ¥1,586.00 | 12.30K |
| 2026-09-14 | ¥1,614.00 | +0.44% | ¥1,604.00 | ¥1,634.00 | ¥1,577.00 | 13.20K |
| 2026-09-11 | ¥1,607.00 | -2.19% | ¥1,596.00 | ¥1,608.00 | ¥1,567.00 | 13.80K |
| 2026-09-10 | ¥1,643.00 | +1.11% | ¥1,615.00 | ¥1,650.00 | ¥1,580.00 | 14.80K |
| 2026-09-09 | ¥1,625.00 | -1.34% | ¥1,647.00 | ¥1,659.00 | ¥1,620.00 | 17.40K |
| 2026-09-08 | ¥1,647.00 | -1.61% | ¥1,674.00 | ¥1,686.00 | ¥1,641.00 | 22.90K |
| 2026-09-07 | ¥1,674.00 | +3.33% | ¥1,620.00 | ¥1,674.00 | ¥1,600.00 | 20.60K |
| 2026-09-04 | ¥1,620.00 | +5.47% | ¥1,536.00 | ¥1,630.00 | ¥1,536.00 | 26.90K |
| 2026-09-03 | ¥1,536.00 | +1.39% | ¥1,515.00 | ¥1,547.00 | ¥1,512.00 | 19.30K |
| 2026-09-02 | ¥1,515.00 | -2.63% | ¥1,538.00 | ¥1,541.00 | ¥1,508.00 | 25.40K |
| 2026-09-01 | ¥1,556.00 | -1.46% | ¥1,578.00 | ¥1,578.00 | ¥1,550.00 | 8.50K |
| 2026-08-31 | ¥1,579.00 | +0.64% | ¥1,570.00 | ¥1,579.00 | ¥1,540.00 | 19.00K |
| 2026-08-28 | ¥1,569.00 | +0.64% | ¥1,557.00 | ¥1,582.00 | ¥1,555.00 | 19.30K |
| 2026-08-27 | ¥1,559.00 | -0.64% | ¥1,569.00 | ¥1,588.00 | ¥1,546.00 | 20.90K |
| 2026-08-26 | ¥1,569.00 | -0.82% | ¥1,583.00 | ¥1,598.00 | ¥1,518.00 | 34.90K |
| 2026-08-25 | ¥1,582.00 | -1.06% | ¥1,591.00 | ¥1,591.00 | ¥1,558.00 | 11.40K |
| 2026-08-24 | ¥1,599.00 | -0.68% | ¥1,611.00 | ¥1,620.00 | ¥1,581.00 | 16.00K |
| 2026-08-21 | ¥1,610.00 | -1.71% | ¥1,638.00 | ¥1,640.00 | ¥1,598.00 | 13.40K |
| 2026-08-20 | ¥1,638.00 | +3.41% | ¥1,600.00 | ¥1,648.00 | ¥1,586.00 | 16.00K |
| 2026-08-19 | ¥1,584.00 | -3.18% | ¥1,636.00 | ¥1,636.00 | ¥1,567.00 | 28.70K |
| 2026-08-18 | ¥1,636.00 | -0.37% | ¥1,645.00 | ¥1,646.00 | ¥1,604.00 | 18.10K |
| 2026-08-17 | ¥1,642.00 | +3.01% | ¥1,594.00 | ¥1,660.00 | ¥1,594.00 | 42.40K |
| 2026-08-14 | ¥1,594.00 | -0.06% | ¥1,582.00 | ¥1,604.00 | ¥1,570.00 | 18.40K |
| 2026-08-13 | ¥1,595.00 | +0.76% | ¥1,597.00 | ¥1,600.00 | ¥1,564.00 | 30.70K |
| 2026-08-12 | ¥1,583.00 | +4.08% | ¥1,521.00 | ¥1,594.00 | ¥1,509.00 | 28.20K |
| 2026-08-10 | ¥1,521.00 | -4.82% | ¥1,618.00 | ¥1,636.00 | ¥1,500.00 | 53.10K |
| 2026-08-07 | ¥1,598.00 | 0.00% | ¥1,598.00 | ¥1,600.00 | ¥1,564.00 | 25.40K |
| 2026-08-06 | ¥1,598.00 | 0.00% | ¥1,584.00 | ¥1,598.00 | ¥1,549.00 | 15.40K |
| 2026-08-05 | ¥1,598.00 | +5.76% | ¥1,521.00 | ¥1,601.00 | ¥1,521.00 | 42.90K |
| 2026-08-04 | ¥1,511.00 | +2.23% | ¥1,477.00 | ¥1,520.00 | ¥1,477.00 | 12.90K |
| 2026-08-03 | ¥1,478.00 | -0.74% | ¥1,487.00 | ¥1,495.00 | ¥1,441.00 | 15.10K |
| 2026-07-31 | ¥1,489.00 | +3.40% | ¥1,460.00 | ¥1,514.00 | ¥1,450.00 | 32.90K |
| 2026-07-30 | ¥1,440.00 | -0.21% | ¥1,455.00 | ¥1,471.00 | ¥1,419.00 | 29.10K |
| 2026-07-29 | ¥1,443.00 | -2.37% | ¥1,489.00 | ¥1,489.00 | ¥1,425.00 | 42.50K |
| 2026-07-28 | ¥1,478.00 | -2.76% | ¥1,493.00 | ¥1,505.00 | ¥1,450.00 | 43.10K |
| 2026-07-27 | ¥1,520.00 | +3.33% | ¥1,482.00 | ¥1,522.00 | ¥1,482.00 | 21.70K |
| 2026-07-24 | ¥1,471.00 | -1.93% | ¥1,491.00 | ¥1,491.00 | ¥1,461.00 | 13.40K |
| 2026-07-23 | ¥1,500.00 | +1.63% | ¥1,506.00 | ¥1,510.00 | ¥1,467.00 | 15.20K |
| 2026-07-22 | ¥1,476.00 | +0.41% | ¥1,483.00 | ¥1,505.00 | ¥1,463.00 | 31.50K |
| 2026-07-21 | ¥1,470.00 | +2.23% | ¥1,461.00 | ¥1,491.00 | ¥1,446.00 | 22.50K |
| 2026-07-17 | ¥1,438.00 | -6.07% | ¥1,520.00 | ¥1,521.00 | ¥1,409.00 | 89.90K |
| 2026-07-16 | ¥1,531.00 | -3.71% | ¥1,590.00 | ¥1,614.00 | ¥1,530.00 | 51.70K |
| 2026-07-15 | ¥1,590.00 | +4.67% | ¥1,548.00 | ¥1,611.00 | ¥1,537.00 | 50.00K |
| 2026-07-14 | ¥1,519.00 | -0.52% | ¥1,502.00 | ¥1,527.00 | ¥1,502.00 | 43.50K |
| 2026-07-13 | ¥1,527.00 | -18.95% | ¥1,724.00 | ¥1,728.00 | ¥1,519.00 | 203.10K |
| 2026-07-10 | ¥1,884.00 | +2.11% | ¥1,846.00 | ¥1,921.00 | ¥1,821.00 | 25.80K |
| 2026-07-09 | ¥1,845.00 | +1.93% | ¥1,812.00 | ¥1,849.00 | ¥1,776.00 | 21.90K |
| 2026-07-08 | ¥1,810.00 | -4.28% | ¥1,885.00 | ¥1,929.00 | ¥1,810.00 | 43.40K |
| 2026-07-07 | ¥1,891.00 | -2.12% | ¥1,933.00 | ¥1,944.00 | ¥1,822.00 | 60.00K |
| 2026-07-06 | ¥1,932.00 | +3.15% | ¥1,906.00 | ¥1,986.00 | ¥1,873.00 | 56.40K |
| 2026-07-03 | ¥1,873.00 | +5.52% | ¥1,775.00 | ¥1,873.00 | ¥1,769.00 | 30.40K |
| 2026-07-02 | ¥1,775.00 | +1.49% | ¥1,769.00 | ¥1,813.00 | ¥1,728.00 | 40.20K |
| 2026-07-01 | ¥1,749.00 | -5.46% | ¥1,890.00 | ¥1,890.00 | ¥1,744.00 | 70.40K |
| 2026-06-30 | ¥1,850.00 | +5.53% | ¥1,856.00 | ¥1,928.00 | ¥1,753.00 | 132.40K |
| 2026-06-29 | ¥1,753.00 | +4.35% | ¥1,772.00 | ¥1,826.00 | ¥1,700.00 | 32.60K |
| 2026-06-26 | ¥1,680.00 | -1.52% | ¥1,706.00 | ¥1,706.00 | ¥1,659.00 | 18.80K |
| 2026-06-25 | ¥1,706.00 | +2.03% | ¥1,700.00 | ¥1,726.00 | ¥1,664.00 | 18.20K |
| 2026-06-24 | ¥1,672.00 | -2.62% | ¥1,703.00 | ¥1,741.00 | ¥1,654.00 | 29.90K |
| 2026-06-23 | ¥1,717.00 | -6.68% | ¥1,850.00 | ¥1,850.00 | ¥1,717.00 | 60.20K |
| 2026-06-22 | ¥1,840.00 | +2.68% | ¥1,826.00 | ¥1,857.00 | ¥1,779.00 | 60.40K |
| 2026-06-19 | ¥1,792.00 | +4.98% | ¥1,747.00 | ¥1,794.00 | ¥1,725.00 | 44.00K |
| 2026-06-18 | ¥1,707.00 | +2.03% | ¥1,673.00 | ¥1,715.00 | ¥1,656.00 | 26.80K |
| 2026-06-17 | ¥1,673.00 | +5.29% | ¥1,589.00 | ¥1,703.00 | ¥1,587.00 | 45.60K |
| 2026-06-16 | ¥1,589.00 | -1.91% | ¥1,631.00 | ¥1,635.00 | ¥1,567.00 | 33.50K |
| 2026-06-15 | ¥1,620.00 | +2.40% | ¥1,679.00 | ¥1,680.00 | ¥1,587.00 | 26.50K |
| 2026-06-12 | ¥1,582.00 | +1.41% | ¥1,626.00 | ¥1,631.00 | ¥1,558.00 | 31.00K |
| 2026-06-11 | ¥1,560.00 | -3.47% | ¥1,583.00 | ¥1,583.00 | ¥1,531.00 | 40.90K |
| 2026-06-10 | ¥1,616.00 | -4.27% | ¥1,698.00 | ¥1,700.00 | ¥1,586.00 | 35.90K |
| 2026-06-09 | ¥1,688.00 | +1.08% | ¥1,710.00 | ¥1,710.00 | ¥1,667.00 | 23.20K |
| 2026-06-08 | ¥1,670.00 | -4.90% | ¥1,650.00 | ¥1,676.00 | ¥1,625.00 | 49.20K |
| 2026-06-05 | ¥1,756.00 | +5.72% | ¥1,663.00 | ¥1,767.00 | ¥1,663.00 | 32.80K |
| 2026-06-04 | ¥1,661.00 | -2.92% | ¥1,700.00 | ¥1,703.00 | ¥1,658.00 | 26.20K |
| 2026-06-03 | ¥1,711.00 | -0.23% | ¥1,700.00 | ¥1,755.00 | ¥1,675.00 | 23.00K |
| 2026-06-02 | ¥1,715.00 | -3.98% | ¥1,777.00 | ¥1,781.00 | ¥1,681.00 | 33.40K |
| 2026-06-01 | ¥1,786.00 | -1.05% | ¥1,805.00 | ¥1,850.00 | ¥1,780.00 | 35.60K |
| 2026-05-29 | ¥1,805.00 | -2.80% | ¥1,870.00 | ¥1,885.00 | ¥1,800.00 | 41.50K |
| 2026-05-28 | ¥1,857.00 | +2.77% | ¥1,795.00 | ¥1,876.00 | ¥1,743.00 | 44.40K |
| 2026-05-27 | ¥1,807.00 | -0.99% | ¥1,828.00 | ¥1,885.00 | ¥1,774.00 | 39.30K |
| 2026-05-26 | ¥1,825.00 | -1.56% | ¥1,832.00 | ¥1,843.00 | ¥1,775.00 | 42.00K |
| 2026-05-25 | ¥1,854.00 | +4.63% | ¥1,783.00 | ¥1,854.00 | ¥1,783.00 | 50.80K |