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 Weekly 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

Weekly Price

Date Opening High Low Closing Price Change % Volume
May 7, 2021 2,788 2,842 2,744 2,790 -9 -0.32% 47,800
Apr 30, 2021 2,943 2,960 2,773 2,799 -140 -4.76% 113,000
Apr 23, 2021 3,015 3,015 2,858 2,939 -76 -2.52% 151,700
Apr 16, 2021 2,908 3,015 2,853 3,015 +45 +1.52% 613,600
Apr 9, 2021 3,535 3,650 2,965 2,970 -600 -16.81% 495,300
Apr 2, 2021 3,400 3,615 3,250 3,570 +170 +5.00% 76,900
Mar 26, 2021 3,370 3,440 3,145 3,400 -15 -0.44% 73,700
Mar 19, 2021 3,370 3,620 3,300 3,415 +90 +2.71% 69,300
Mar 12, 2021 3,335 3,415 3,165 3,325 -50 -1.48% 112,000
Mar 5, 2021 3,660 3,660 3,270 3,375 -235 -6.51% 86,700
Feb 26, 2021 3,590 3,795 3,545 3,610 +20 +0.56% 54,700
Feb 19, 2021 3,700 3,780 3,510 3,590 -160 -4.27% 69,200
Feb 12, 2021 3,730 3,960 3,610 3,750 +10 +0.27% 75,800
Feb 5, 2021 3,795 4,025 3,705 3,740 -80 -2.09% 65,700
Jan 29, 2021 3,845 4,145 3,800 3,820 -10 -0.26% 106,700
Jan 22, 2021 3,745 3,835 3,705 3,830 +80 +2.13% 42,700
Jan 15, 2021 3,710 3,815 3,600 3,750 +40 +1.08% 64,100
Jan 8, 2021 3,615 3,845 3,570 3,710 +95 +2.63% 94,100
Dec 30, 2020 3,450 3,655 3,450 3,615 +160 +4.63% 61,100
Dec 25, 2020 3,565 3,670 3,370 3,455 -155 -4.29% 92,900