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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,362 1,369 1,258 1,275 -88 -6.46% 176,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,245 1,397 1,194 1,363 +157 +13.02% 379,900
Nov 21, 2025 1,342 1,411 1,175 1,206 -136 -10.13% 322,400
Nov 14, 2025 1,451 1,592 1,332 1,342 -79 -5.56% 250,800
Nov 7, 2025 1,452 1,500 1,391 1,421 -26 -1.80% 157,100
Oct 31, 2025 1,601 1,629 1,403 1,447 -150 -9.39% 407,200
Oct 24, 2025 1,590 1,695 1,515 1,597 +107 +7.18% 931,500
Oct 17, 2025 1,471 1,625 1,400 1,490 -54 -3.50% 737,300
Oct 10, 2025 1,397 1,673 1,365 1,544 +338 +28.03% 2,123,800
Oct 3, 2025 1,232 1,235 1,150 1,206 -20 -1.63% 250,700
Sep 26, 2025 1,277 1,277 1,183 1,226 -3 -0.24% 296,100
Sep 19, 2025 1,218 1,273 1,200 1,229 +40 +3.36% 352,200
Sep 12, 2025 1,254 1,322 1,183 1,189 -8 -0.67% 388,800
Sep 5, 2025 1,209 1,275 1,125 1,197 -27 -2.21% 282,400
Aug 29, 2025 1,183 1,252 1,166 1,224 +59 +5.06% 221,800
Aug 22, 2025 1,265 1,301 1,149 1,165 -86 -6.87% 290,400
Aug 15, 2025 1,231 1,300 1,219 1,251 +11 +0.89% 204,500
Aug 8, 2025 1,231 1,286 1,204 1,240 -21 -1.67% 217,600
Aug 1, 2025 1,202 1,266 1,160 1,261 +74 +6.23% 178,900
Jul 25, 2025 1,143 1,271 1,125 1,187 +34 +2.95% 351,800
Jul 18, 2025 1,157 1,179 1,072 1,153 -133 -10.34% 658,800