kabutan

JTEC CORPORATION(3446) Historical

3446
TSE Standard
JTEC CORPORATION
1,319
JPY
-313
(-19.18%)
Jan 29, 3:30 pm JST
8.62
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,310
Jan 29, 7:33 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,320 1,632 1,244 1,319 -31 -2.30% 3,080,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,383 1,385 1,292 1,350 -22 -1.60% 210,700
Jan 16, 2026 1,348 1,410 1,275 1,372 +97 +7.61% 380,700
Jan 9, 2026 1,212 1,275 1,199 1,275 +85 +7.14% 183,900
Dec 30, 2025 1,199 1,213 1,180 1,190 +3 +0.25% 50,200
Dec 26, 2025 1,150 1,241 1,143 1,187 +49 +4.31% 254,100
Dec 19, 2025 1,195 1,226 1,120 1,138 -65 -5.40% 221,900
Dec 12, 2025 1,275 1,292 1,201 1,203 -72 -5.65% 252,900
Dec 5, 2025 1,362 1,369 1,258 1,275 -88 -6.46% 176,200
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