Jedat Inc. 3841
TSE · Japan · Technology Services
¥1,310.00+9.00 (+0.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,310.00 | +0.69% | ¥1,331.00 | ¥1,331.00 | ¥1,310.00 | 700 |
| 2026-09-30 | ¥1,301.00 | -1.36% | ¥1,308.00 | ¥1,319.00 | ¥1,300.00 | 500 |
| 2026-09-29 | ¥1,319.00 | +1.07% | ¥1,306.00 | ¥1,319.00 | ¥1,300.00 | 1.60K |
| 2026-09-28 | ¥1,305.00 | -2.03% | ¥1,305.00 | ¥1,305.00 | ¥1,305.00 | 300 |
| 2026-09-25 | ¥1,332.00 | +0.68% | ¥1,321.00 | ¥1,332.00 | ¥1,321.00 | 900 |
| 2026-09-24 | ¥1,323.00 | -1.93% | ¥1,349.00 | ¥1,349.00 | ¥1,322.00 | 500 |
| 2026-09-18 | ¥1,349.00 | +3.77% | ¥1,330.00 | ¥1,349.00 | ¥1,300.00 | 1.80K |
| 2026-09-17 | ¥1,300.00 | -0.99% | ¥1,303.00 | ¥1,303.00 | ¥1,300.00 | 1.40K |
| 2026-09-16 | ¥1,313.00 | -0.38% | ¥1,313.00 | ¥1,313.00 | ¥1,313.00 | 200 |
| 2026-09-15 | ¥1,318.00 | 0.00% | ¥1,318.00 | ¥1,318.00 | ¥1,318.00 | 100 |
| 2026-09-14 | ¥1,318.00 | +0.84% | ¥1,310.00 | ¥1,318.00 | ¥1,301.00 | 700 |
| 2026-09-11 | ¥1,307.00 | -2.54% | ¥1,331.00 | ¥1,331.00 | ¥1,303.00 | 1.40K |
| 2026-09-10 | ¥1,341.00 | -0.96% | ¥1,335.00 | ¥1,394.00 | ¥1,316.00 | 2.60K |
| 2026-09-09 | ¥1,354.00 | -0.73% | ¥1,358.00 | ¥1,394.00 | ¥1,345.00 | 1.60K |
| 2026-09-08 | ¥1,364.00 | -1.52% | ¥1,370.00 | ¥1,370.00 | ¥1,352.00 | 1.10K |
| 2026-09-07 | ¥1,385.00 | -0.79% | ¥1,385.00 | ¥1,402.00 | ¥1,373.00 | 1.10K |
| 2026-09-04 | ¥1,396.00 | -0.14% | ¥1,393.00 | ¥1,419.00 | ¥1,393.00 | 2.80K |
| 2026-09-03 | ¥1,398.00 | 0.00% | ¥1,386.00 | ¥1,410.00 | ¥1,370.00 | 3.70K |
| 2026-09-02 | ¥1,398.00 | +0.36% | ¥1,381.00 | ¥1,398.00 | ¥1,339.00 | 4.40K |
| 2026-09-01 | ¥1,393.00 | +1.83% | ¥1,368.00 | ¥1,430.00 | ¥1,368.00 | 8.90K |
| 2026-08-31 | ¥1,368.00 | +6.21% | ¥1,277.00 | ¥1,399.00 | ¥1,277.00 | 11.40K |
| 2026-08-28 | ¥1,288.00 | +0.78% | ¥1,272.00 | ¥1,295.00 | ¥1,270.00 | 1.00K |
| 2026-08-27 | ¥1,278.00 | +0.24% | ¥1,275.00 | ¥1,279.00 | ¥1,271.00 | 500 |
| 2026-08-26 | ¥1,275.00 | -1.54% | ¥1,294.00 | ¥1,294.00 | ¥1,273.00 | 600 |
| 2026-08-25 | ¥1,295.00 | +2.13% | ¥1,262.00 | ¥1,295.00 | ¥1,261.00 | 600 |
| 2026-08-24 | ¥1,268.00 | -0.94% | ¥1,273.00 | ¥1,278.00 | ¥1,268.00 | 1.20K |
| 2026-08-21 | ¥1,280.00 | -0.47% | ¥1,288.00 | ¥1,292.00 | ¥1,280.00 | 700 |
| 2026-08-20 | ¥1,286.00 | +1.10% | ¥1,272.00 | ¥1,286.00 | ¥1,271.00 | 700 |
| 2026-08-19 | ¥1,272.00 | -2.15% | ¥1,273.00 | ¥1,298.00 | ¥1,272.00 | 1.80K |
| 2026-08-18 | ¥1,300.00 | -1.81% | ¥1,329.00 | ¥1,329.00 | ¥1,300.00 | 2.70K |
| 2026-08-17 | ¥1,324.00 | +1.46% | ¥1,310.00 | ¥1,326.00 | ¥1,302.00 | 3.50K |
| 2026-08-14 | ¥1,305.00 | -0.76% | ¥1,312.00 | ¥1,312.00 | ¥1,305.00 | 900 |
| 2026-08-13 | ¥1,315.00 | -0.38% | ¥1,330.00 | ¥1,330.00 | ¥1,315.00 | 1.30K |
| 2026-08-12 | ¥1,320.00 | +0.69% | ¥1,322.00 | ¥1,325.00 | ¥1,311.00 | 2.40K |
| 2026-08-10 | ¥1,311.00 | +1.55% | ¥1,297.00 | ¥1,320.00 | ¥1,295.00 | 4.50K |
| 2026-08-07 | ¥1,291.00 | -0.31% | ¥1,318.00 | ¥1,318.00 | ¥1,290.00 | 2.70K |
| 2026-08-06 | ¥1,295.00 | -0.38% | ¥1,300.00 | ¥1,300.00 | ¥1,280.00 | 2.50K |
| 2026-08-05 | ¥1,300.00 | +2.04% | ¥1,295.00 | ¥1,318.00 | ¥1,275.00 | 7.10K |
| 2026-08-04 | ¥1,274.00 | -2.00% | ¥1,279.00 | ¥1,291.00 | ¥1,261.00 | 1.70K |
| 2026-08-03 | ¥1,300.00 | +7.35% | ¥1,255.00 | ¥1,325.00 | ¥1,250.00 | 24.00K |
| 2026-07-31 | ¥1,211.00 | -0.16% | ¥1,193.00 | ¥1,235.00 | ¥1,193.00 | 4.50K |
| 2026-07-30 | ¥1,213.00 | +0.17% | ¥1,210.00 | ¥1,214.00 | ¥1,191.00 | 1.80K |
| 2026-07-29 | ¥1,211.00 | +0.92% | ¥1,211.00 | ¥1,217.00 | ¥1,188.00 | 1.60K |
| 2026-07-28 | ¥1,200.00 | -3.85% | ¥1,233.00 | ¥1,233.00 | ¥1,200.00 | 4.70K |
| 2026-07-27 | ¥1,248.00 | -3.18% | ¥1,289.00 | ¥1,289.00 | ¥1,203.00 | 8.80K |
| 2026-07-24 | ¥1,289.00 | +7.51% | ¥1,229.00 | ¥1,335.00 | ¥1,226.00 | 38.00K |
| 2026-07-23 | ¥1,199.00 | -2.12% | ¥1,225.00 | ¥1,225.00 | ¥1,196.00 | 600 |
| 2026-07-22 | ¥1,225.00 | +0.08% | ¥1,230.00 | ¥1,240.00 | ¥1,224.00 | 2.00K |
| 2026-07-21 | ¥1,224.00 | +3.90% | ¥1,191.00 | ¥1,224.00 | ¥1,168.00 | 2.60K |
| 2026-07-17 | ¥1,178.00 | -2.24% | ¥1,206.00 | ¥1,206.00 | ¥1,150.00 | 5.30K |
| 2026-07-16 | ¥1,205.00 | -0.41% | ¥1,210.00 | ¥1,210.00 | ¥1,205.00 | 600 |
| 2026-07-15 | ¥1,210.00 | -1.14% | ¥1,224.00 | ¥1,224.00 | ¥1,210.00 | 1.50K |
| 2026-07-14 | ¥1,224.00 | -3.39% | ¥1,248.00 | ¥1,248.00 | ¥1,224.00 | 1.40K |
| 2026-07-13 | ¥1,267.00 | +6.03% | ¥1,195.00 | ¥1,270.00 | ¥1,195.00 | 3.50K |
| 2026-07-10 | ¥1,195.00 | -0.08% | ¥1,203.00 | ¥1,205.00 | ¥1,193.00 | 700 |
| 2026-07-09 | ¥1,196.00 | -4.09% | ¥1,250.00 | ¥1,250.00 | ¥1,175.00 | 4.50K |
| 2026-07-08 | ¥1,247.00 | +1.22% | ¥1,232.00 | ¥1,247.00 | ¥1,230.00 | 1.50K |
| 2026-07-07 | ¥1,232.00 | -1.44% | ¥1,250.00 | ¥1,250.00 | ¥1,232.00 | 500 |
| 2026-07-06 | ¥1,250.00 | 0.00% | ¥1,250.00 | ¥1,250.00 | ¥1,220.00 | 1.50K |
| 2026-07-03 | ¥1,250.00 | +4.08% | ¥1,202.00 | ¥1,298.00 | ¥1,195.00 | 9.30K |
| 2026-07-02 | ¥1,201.00 | -0.74% | ¥1,210.00 | ¥1,210.00 | ¥1,195.00 | 2.20K |
| 2026-07-01 | ¥1,210.00 | -1.71% | ¥1,201.00 | ¥1,211.00 | ¥1,201.00 | 500 |
| 2026-06-30 | ¥1,231.00 | +1.40% | ¥1,214.00 | ¥1,231.00 | ¥1,214.00 | 600 |
| 2026-06-29 | ¥1,214.00 | -0.08% | ¥1,231.00 | ¥1,231.00 | ¥1,212.00 | 4.40K |
| 2026-06-26 | ¥1,215.00 | +1.67% | ¥1,200.00 | ¥1,215.00 | ¥1,190.00 | 14.70K |
| 2026-06-25 | ¥1,195.00 | +1.79% | ¥1,170.00 | ¥1,200.00 | ¥1,155.00 | 21.10K |
| 2026-06-24 | ¥1,174.00 | +1.21% | ¥1,160.00 | ¥1,174.00 | ¥1,146.00 | 10.90K |
| 2026-06-23 | ¥1,160.00 | -1.28% | ¥1,166.00 | ¥1,196.00 | ¥1,160.00 | 1.40K |
| 2026-06-22 | ¥1,175.00 | +3.07% | ¥1,140.00 | ¥1,181.00 | ¥1,140.00 | 2.80K |
| 2026-06-19 | ¥1,140.00 | -3.47% | ¥1,181.00 | ¥1,181.00 | ¥1,107.00 | 3.90K |
| 2026-06-18 | ¥1,181.00 | +2.07% | ¥1,151.00 | ¥1,182.00 | ¥1,151.00 | 900 |
| 2026-06-17 | ¥1,157.00 | -1.03% | ¥1,171.00 | ¥1,175.00 | ¥1,141.00 | 4.50K |
| 2026-06-16 | ¥1,169.00 | -2.99% | ¥1,201.00 | ¥1,201.00 | ¥1,155.00 | 3.60K |
| 2026-06-15 | ¥1,205.00 | +2.99% | ¥1,230.00 | ¥1,249.00 | ¥1,180.00 | 11.60K |
| 2026-06-12 | ¥1,170.00 | +0.34% | ¥1,180.00 | ¥1,180.00 | ¥1,130.00 | 1.20K |
| 2026-06-11 | ¥1,166.00 | -0.85% | ¥1,161.00 | ¥1,166.00 | ¥1,136.00 | 1.10K |
| 2026-06-10 | ¥1,176.00 | +1.47% | ¥1,176.00 | ¥1,178.00 | ¥1,148.00 | 1.40K |
| 2026-06-09 | ¥1,159.00 | -0.60% | ¥1,171.00 | ¥1,171.00 | ¥1,137.00 | 1.30K |
| 2026-06-08 | ¥1,166.00 | -1.69% | ¥1,170.00 | ¥1,170.00 | ¥1,144.00 | 1.80K |
| 2026-06-05 | ¥1,186.00 | -0.08% | ¥1,184.00 | ¥1,186.00 | ¥1,141.00 | 2.70K |
| 2026-06-04 | ¥1,187.00 | -0.08% | ¥1,187.00 | ¥1,187.00 | ¥1,134.00 | 2.60K |
| 2026-06-03 | ¥1,188.00 | +5.04% | ¥1,133.00 | ¥1,221.00 | ¥1,133.00 | 5.70K |
| 2026-06-02 | ¥1,131.00 | -2.50% | ¥1,160.00 | ¥1,160.00 | ¥1,130.00 | 2.20K |
| 2026-06-01 | ¥1,160.00 | +0.26% | ¥1,184.00 | ¥1,184.00 | ¥1,137.00 | 2.20K |
| 2026-05-29 | ¥1,157.00 | +2.30% | ¥1,135.00 | ¥1,157.00 | ¥1,135.00 | 1.30K |
| 2026-05-28 | ¥1,131.00 | +0.09% | ¥1,160.00 | ¥1,160.00 | ¥1,130.00 | 3.00K |
| 2026-05-27 | ¥1,130.00 | -0.18% | ¥1,138.00 | ¥1,138.00 | ¥1,124.00 | 1.00K |
| 2026-05-26 | ¥1,132.00 | +0.80% | ¥1,123.00 | ¥1,139.00 | ¥1,123.00 | 1.00K |
| 2026-05-25 | ¥1,123.00 | -2.09% | ¥1,151.00 | ¥1,151.00 | ¥1,113.00 | 3.10K |
| 2026-05-22 | ¥1,147.00 | -1.12% | ¥1,149.00 | ¥1,160.00 | ¥1,121.00 | 4.30K |