kabutan

JTEC CORPORATION(3446) Historical

3446
TSE Prime
JTEC CORPORATION
1,174
JPY
-13
(-1.10%)
Jul 28, 11:16 am JST
7.93
USD
Jul 27, 10:16 pm EDT
Result
PTS
outside of trading hours
1,175.4
Jul 28, 10:17 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 27, 2024
1,887 JPY
52 Week Low Apr 7, 2025
860 JPY
Yearly High Jan 6, 2025
1,566 JPY
Yearly Low Apr 7, 2025
860 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jul 28, 2025 1,202 1,216 1,168 1,174 -13 -1.10% 25,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2025 1,410 1,427 1,371 1,380 -48 -3.36% 37,400
Jan 28, 2025 1,415 1,428 1,362 1,428 +11 +0.78% 27,400
Jan 27, 2025 1,386 1,428 1,368 1,417 +67 +4.96% 62,000
Jan 24, 2025 1,344 1,372 1,340 1,350 +19 +1.43% 22,000
Jan 23, 2025 1,385 1,395 1,331 1,331 -46 -3.34% 38,700
Jan 22, 2025 1,396 1,408 1,366 1,377 +41 +3.07% 98,500
Jan 21, 2025 1,350 1,360 1,330 1,336 -5 -0.37% 12,700
Jan 20, 2025 1,302 1,356 1,302 1,341 +40 +3.07% 27,400
Jan 17, 2025 1,296 1,347 1,294 1,301 0 0.00% 32,900
Jan 16, 2025 1,368 1,379 1,301 1,301 -18 -1.36% 65,700
Jan 15, 2025 1,350 1,355 1,315 1,319 -22 -1.64% 27,600
Jan 14, 2025 1,350 1,380 1,333 1,341 -13 -0.96% 43,000
Jan 10, 2025 1,374 1,382 1,354 1,354 -28 -2.03% 34,500
Jan 9, 2025 1,430 1,431 1,360 1,382 -49 -3.42% 85,100
Jan 8, 2025 1,450 1,494 1,431 1,431 -31 -2.12% 78,700
Jan 7, 2025 1,464 1,526 1,430 1,462 +2 +0.14% 201,000
Jan 6, 2025 1,566 1,566 1,422 1,460 +194 +15.32% 547,400
Dec 30, 2024 1,278 1,284 1,257 1,266 -12 -0.94% 33,000
Dec 27, 2024 1,210 1,278 1,208 1,278 +73 +6.06% 36,300
Dec 26, 2024 1,208 1,232 1,204 1,205 -15 -1.23% 55,000