Want to see JP:2479 full AI Analyst Report?
JTEC Corporation (2479) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | -4.39% | 122,500 | 1.97 |
| Oct 30, 2026 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -1.30% | 81,300 | 1.33 |
| Oct 29, 2026 | 233.00 | 233.00 | 229.00 | 231.00 | 231.00 | +0.00% | 56,600 | 0.93 |
| Oct 28, 2026 | 236.00 | 236.00 | 231.00 | 231.00 | 231.00 | -1.70% | 50,400 | 0.82 |
| Oct 27, 2026 | 237.00 | 237.00 | 234.00 | 235.00 | 235.00 | -0.84% | 12,400 | 0.20 |
| Oct 26, 2026 | 237.00 | 238.00 | 235.00 | 237.00 | 237.00 | +1.28% | 36,800 | 0.60 |
| Oct 23, 2026 | 238.00 | 238.00 | 233.00 | 234.00 | 234.00 | -2.50% | 88,300 | 1.47 |
| Oct 22, 2026 | 242.00 | 243.00 | 240.00 | 240.00 | 240.00 | -0.83% | 29,400 | 0.49 |
| Oct 21, 2026 | 242.00 | 244.00 | 241.00 | 242.00 | 242.00 | -0.41% | 39,100 | 0.66 |
| Oct 20, 2026 | 248.00 | 248.00 | 243.00 | 243.00 | 243.00 | -1.62% | 44,400 | 0.75 |
| Oct 19, 2026 | 244.00 | 250.00 | 243.00 | 247.00 | 247.00 | +0.82% | 34,400 | 0.59 |
| Oct 16, 2026 | 240.00 | 245.00 | 240.00 | 245.00 | 245.00 | +0.82% | 74,400 | 1.30 |
| Oct 15, 2026 | 242.00 | 243.00 | 239.00 | 243.00 | 243.00 | -0.41% | 69,700 | 1.24 |
| Oct 14, 2026 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | -0.81% | 37,700 | 0.67 |
| Oct 13, 2026 | 244.00 | 247.00 | 244.00 | 246.00 | 246.00 | +0.00% | 37,900 | 0.68 |
| Oct 12, 2026 | 246.00 | 249.00 | 242.00 | 246.00 | 246.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 248.00 | 249.00 | 242.00 | 246.00 | 246.00 | -1.20% | 83,100 | 1.52 |
| Oct 08, 2026 | 253.00 | 253.00 | 249.00 | 249.00 | 249.00 | -2.73% | 49,800 | 0.92 |
| Oct 07, 2026 | 255.00 | 257.00 | 253.00 | 256.00 | 256.00 | +0.39% | 30,900 | 0.58 |
| Oct 06, 2026 | 252.00 | 256.00 | 250.00 | 255.00 | 255.00 | +1.19% | 50,700 | 0.95 |
| Oct 05, 2026 | 253.00 | 254.00 | 248.00 | 252.00 | 252.00 | +0.00% | 92,800 | 1.79 |
| Oct 02, 2026 | 257.00 | 257.00 | 251.00 | 252.00 | 252.00 | -2.33% | 108,900 | 2.16 |
| Oct 01, 2026 | 262.00 | 262.00 | 254.00 | 258.00 | 258.00 | -2.27% | 197,500 | 4.16 |
| Sep 30, 2026 | 265.00 | 266.00 | 262.00 | 264.00 | 264.00 | -0.75% | 75,600 | 1.59 |
| Sep 29, 2026 | 266.00 | 271.00 | 262.00 | 266.00 | 266.00 | +0.38% | 135,300 | 2.93 |
| Sep 28, 2026 | 263.00 | 266.00 | 262.00 | 265.00 | 265.00 | +0.38% | 49,700 | 1.07 |
| Sep 25, 2026 | 267.00 | 267.00 | 263.00 | 264.00 | 264.00 | -1.12% | 60,100 | 1.31 |
| Sep 24, 2026 | 268.00 | 268.00 | 264.00 | 267.00 | 267.00 | -0.37% | 38,100 | 0.84 |
| Sep 23, 2026 | 263.00 | 268.00 | 260.00 | 268.00 | 268.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 263.00 | 268.00 | 260.00 | 268.00 | 268.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 263.00 | 268.00 | 260.00 | 268.00 | 268.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 263.00 | 268.00 | 260.00 | 268.00 | 268.00 | +3.08% | 105,000 | 2.33 |
| Sep 17, 2026 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | -1.52% | 103,500 | 2.37 |
| Sep 16, 2026 | 268.00 | 268.00 | 263.00 | 264.00 | 264.00 | -1.12% | 70,200 | 1.64 |
| Sep 15, 2026 | 267.00 | 269.00 | 262.00 | 267.00 | 267.00 | -0.37% | 152,500 | 3.74 |
| Sep 14, 2026 | 259.00 | 268.00 | 258.00 | 268.00 | 268.00 | +3.08% | 65,500 | 1.62 |
| Sep 11, 2026 | 259.00 | 261.00 | 253.00 | 260.00 | 260.00 | -1.14% | 126,300 | 3.11 |
| Sep 10, 2026 | 267.00 | 267.00 | 263.00 | 263.00 | 263.00 | -1.50% | 87,100 | 2.17 |
| Sep 09, 2026 | 267.00 | 267.00 | 264.00 | 267.00 | 267.00 | +0.00% | 84,500 | 2.17 |
| Sep 08, 2026 | 266.00 | 268.00 | 263.00 | 267.00 | 267.00 | +0.75% | 123,300 | 3.30 |
| Sep 07, 2026 | 265.00 | 266.00 | 263.00 | 265.00 | 265.00 | +0.00% | 65,400 | 1.79 |
| Sep 04, 2026 | 260.00 | 265.00 | 259.00 | 265.00 | 265.00 | +1.92% | 125,700 | 3.53 |
| Sep 03, 2026 | 254.00 | 260.00 | 253.00 | 260.00 | 260.00 | +1.56% | 92,400 | 2.64 |
| Sep 02, 2026 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | -0.39% | 36,300 | 1.05 |
| Sep 01, 2026 | 252.00 | 257.00 | 250.00 | 257.00 | 257.00 | +0.39% | 76,900 | 2.29 |
| Aug 31, 2026 | 245.00 | 256.00 | 245.00 | 256.00 | 256.00 | +4.07% | 275,100 | 9.29 |
| Aug 28, 2026 | 245.00 | 246.00 | 243.00 | 246.00 | 246.00 | +1.23% | 53,200 | 1.84 |
| Aug 27, 2026 | 245.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.41% | 16,300 | 0.57 |
| Aug 26, 2026 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | +0.00% | 30,900 | 1.08 |
| Aug 25, 2026 | 246.00 | 246.00 | 241.00 | 244.00 | 244.00 | -0.81% | 56,400 | 2.02 |
