kabutan

JTEC CORPORATION(3446) Historical

3446
TSE Standard
JTEC CORPORATION
1,275
JPY
-22
(-1.70%)
Dec 5, 3:30 pm JST
8.24
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,273.1
Dec 5, 3:24 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
Dec 5, 2025 1,297 1,322 1,268 1,275 -22 -1.70% 36,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,283 1,313 1,283 1,297 -3 -0.23% 18,800
Dec 3, 2025 1,270 1,308 1,258 1,300 +30 +2.36% 30,200
Dec 2, 2025 1,315 1,315 1,270 1,270 -29 -2.23% 31,100
Dec 1, 2025 1,362 1,369 1,290 1,299 -64 -4.70% 60,000
Nov 28, 2025 1,346 1,397 1,331 1,363 +30 +2.25% 63,400
Nov 27, 2025 1,344 1,397 1,322 1,333 -9 -0.67% 110,700
Nov 26, 2025 1,293 1,370 1,265 1,342 +143 +11.93% 167,700
Nov 25, 2025 1,245 1,250 1,194 1,199 -7 -0.58% 38,100
Nov 21, 2025 1,244 1,245 1,175 1,206 -37 -2.98% 120,400
Nov 20, 2025 1,292 1,327 1,232 1,243 -19 -1.51% 61,900
Nov 19, 2025 1,321 1,336 1,252 1,262 -91 -6.73% 82,300
Nov 18, 2025 1,355 1,374 1,323 1,353 -16 -1.17% 23,100
Nov 17, 2025 1,342 1,411 1,325 1,369 +27 +2.01% 34,700
Nov 14, 2025 1,355 1,415 1,332 1,342 -43 -3.10% 82,400
Nov 13, 2025 1,469 1,592 1,375 1,385 -89 -6.04% 96,700
Nov 12, 2025 1,470 1,487 1,463 1,474 -2 -0.14% 20,200
Nov 11, 2025 1,482 1,483 1,442 1,476 +9 +0.61% 27,000
Nov 10, 2025 1,451 1,485 1,451 1,467 +46 +3.24% 24,500
Nov 7, 2025 1,427 1,443 1,408 1,421 -46 -3.14% 32,000
Nov 6, 2025 1,482 1,500 1,455 1,467 +15 +1.03% 22,200