kabutan

JTEC CORPORATION(3446) Historical

3446
TSE Standard
JTEC CORPORATION
1,967
JPY
-63
(-3.10%)
Apr 30, 10:28 am JST
12.27
USD
Apr 29, 9:28 pm EDT
Result
PTS
outside of trading hours
1,974.1
Apr 30, 10:18 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 17, 2026
2,514 JPY
52 Week Low May 15, 2025
1,056 JPY
Yearly High Feb 17, 2026
2,514 JPY
Yearly Low Jan 5, 2026
1,199 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,102 2,132 1,967 1,967 -85 -4.14% 98,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,019 2,398 2,019 2,052 +24 +1.18% 655,900
Apr 17, 2026 2,037 2,176 1,999 2,028 +8 +0.40% 259,000
Apr 10, 2026 1,933 2,119 1,931 2,020 +69 +3.54% 206,200
Apr 3, 2026 1,861 2,006 1,826 1,951 -38 -1.91% 231,400
Mar 27, 2026 1,949 2,046 1,843 1,989 -9 -0.45% 366,000
Mar 19, 2026 2,146 2,200 1,984 1,998 -157 -7.29% 333,000
Mar 13, 2026 2,151 2,348 2,030 2,155 -205 -8.69% 650,100
Mar 6, 2026 2,167 2,399 1,985 2,360 +143 +6.45% 868,600
Feb 27, 2026 2,011 2,226 1,945 2,217 +68 +3.16% 737,900
Feb 20, 2026 1,924 2,514 1,905 2,149 +505 +30.72% 4,036,600
Feb 13, 2026 1,673 1,808 1,575 1,644 +91 +5.86% 1,576,500
Feb 6, 2026 1,301 1,570 1,283 1,553 +282 +22.19% 1,207,800
Jan 30, 2026 1,320 1,632 1,244 1,271 -79 -5.85% 2,580,000
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