kabutan

JTEC CORPORATION(3446) Historical

3446
TSE Standard
JTEC CORPORATION
1,329
JPY
-303
(-18.57%)
Jan 29, 3:14 pm JST
8.67
USD
Jan 29, 1:14 am EST
Result
PTS
outside of trading hours
1,326.5
Jan 29, 3:13 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 21, 2025
1,695 JPY
52 Week Low Apr 7, 2025
860 JPY
Yearly High Oct 21, 2025
1,695 JPY
Yearly Low Apr 7, 2025
860 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,422 1,439 1,303 1,329 -303 -18.57% 653,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,452 1,632 1,406 1,632 +300 +22.52% 1,598,500
Jan 27, 2026 1,268 1,348 1,244 1,332 +65 +5.13% 56,900
Jan 26, 2026 1,320 1,320 1,267 1,267 -83 -6.15% 51,700
Jan 23, 2026 1,314 1,357 1,296 1,350 +29 +2.20% 25,200
Jan 22, 2026 1,337 1,344 1,311 1,321 +14 +1.07% 25,600
Jan 21, 2026 1,300 1,317 1,292 1,307 -29 -2.17% 50,900
Jan 20, 2026 1,378 1,378 1,328 1,336 -48 -3.47% 54,200
Jan 19, 2026 1,383 1,385 1,345 1,384 +12 +0.87% 54,800
Jan 16, 2026 1,391 1,410 1,346 1,372 -22 -1.58% 68,200
Jan 15, 2026 1,276 1,405 1,275 1,394 +103 +7.98% 122,600
Jan 14, 2026 1,318 1,333 1,281 1,291 -45 -3.37% 76,500
Jan 13, 2026 1,348 1,361 1,306 1,336 +61 +4.78% 113,400
Jan 9, 2026 1,260 1,275 1,244 1,275 +31 +2.49% 32,200
Jan 8, 2026 1,230 1,261 1,223 1,244 +14 +1.14% 36,200
Jan 7, 2026 1,204 1,251 1,203 1,230 +9 +0.74% 39,000
Jan 6, 2026 1,223 1,253 1,221 1,221 +1 +0.08% 44,800
Jan 5, 2026 1,212 1,225 1,199 1,220 +30 +2.52% 31,700
Dec 30, 2025 1,209 1,209 1,185 1,190 -13 -1.08% 23,300
Dec 29, 2025 1,199 1,213 1,180 1,203 +16 +1.35% 26,900
Dec 26, 2025 1,219 1,227 1,185 1,187 -32 -2.63% 48,400