Want to see JP:3446 full AI Analyst Report?
JTEC Corp. (Osaka) (3446) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,487.00 | 1,515.00 | 1,434.00 | 1,443.00 | 1,443.00 | -2.96% | 33,600 | 1.58 |
| Oct 29, 2026 | 1,491.00 | 1,503.00 | 1,450.00 | 1,487.00 | 1,487.00 | -0.20% | 34,400 | 1.64 |
| Oct 28, 2026 | 1,472.00 | 1,520.00 | 1,472.00 | 1,490.00 | 1,490.00 | +1.22% | 13,400 | 0.63 |
| Oct 27, 2026 | 1,450.00 | 1,488.00 | 1,429.00 | 1,472.00 | 1,472.00 | +1.52% | 20,500 | 0.95 |
| Oct 26, 2026 | 1,392.00 | 1,495.00 | 1,362.00 | 1,450.00 | 1,450.00 | +3.50% | 46,600 | 2.18 |
| Oct 23, 2026 | 1,362.00 | 1,440.00 | 1,300.00 | 1,401.00 | 1,401.00 | +2.26% | 51,300 | 2.41 |
| Oct 22, 2026 | 1,316.00 | 1,400.00 | 1,306.00 | 1,370.00 | 1,370.00 | +3.79% | 51,400 | 2.47 |
| Oct 21, 2026 | 1,296.00 | 1,334.00 | 1,293.00 | 1,320.00 | 1,320.00 | +4.10% | 22,500 | 1.09 |
| Oct 20, 2026 | 1,354.00 | 1,355.00 | 1,265.00 | 1,268.00 | 1,268.00 | -6.35% | 46,200 | 2.29 |
| Oct 19, 2026 | 1,351.00 | 1,375.00 | 1,314.00 | 1,354.00 | 1,354.00 | -1.88% | 37,800 | 1.88 |
| Oct 16, 2026 | 1,395.00 | 1,420.00 | 1,373.00 | 1,380.00 | 1,380.00 | +0.07% | 21,000 | 1.05 |
| Oct 15, 2026 | 1,425.00 | 1,425.00 | 1,374.00 | 1,379.00 | 1,379.00 | -6.64% | 44,900 | 2.32 |
| Oct 14, 2026 | 1,434.00 | 1,496.00 | 1,424.00 | 1,477.00 | 1,477.00 | +3.00% | 25,700 | 1.26 |
| Oct 13, 2026 | 1,460.00 | 1,469.00 | 1,430.00 | 1,434.00 | 1,434.00 | -1.85% | 24,700 | 1.19 |
| Oct 12, 2026 | 1,461.00 | 1,461.00 | 1,411.00 | 1,461.00 | 1,461.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,430.00 | 1,461.00 | 1,411.00 | 1,461.00 | 1,461.00 | +1.46% | 15,000 | 0.68 |
| Oct 08, 2026 | 1,533.00 | 1,533.00 | 1,440.00 | 1,440.00 | 1,440.00 | -6.31% | 34,600 | 1.40 |
| Oct 07, 2026 | 1,557.00 | 1,565.00 | 1,537.00 | 1,537.00 | 1,537.00 | -1.28% | 12,200 | 0.49 |
| Oct 06, 2026 | 1,537.00 | 1,560.00 | 1,535.00 | 1,557.00 | 1,557.00 | +1.30% | 10,000 | 0.40 |
| Oct 05, 2026 | 1,579.00 | 1,579.00 | 1,531.00 | 1,537.00 | 1,537.00 | -2.10% | 24,000 | 0.94 |
| Oct 02, 2026 | 1,579.00 | 1,587.00 | 1,549.00 | 1,570.00 | 1,570.00 | -1.20% | 7,300 | 0.28 |
| Oct 01, 2026 | 1,574.00 | 1,592.00 | 1,551.00 | 1,589.00 | 1,589.00 | +1.60% | 21,600 | 0.80 |
| Sep 30, 2026 | 1,554.00 | 1,571.00 | 1,554.00 | 1,564.00 | 1,564.00 | +0.19% | 4,300 | 0.16 |
| Sep 29, 2026 | 1,575.00 | 1,575.00 | 1,549.00 | 1,561.00 | 1,561.00 | -1.14% | 8,600 | 0.31 |
| Sep 28, 2026 | 1,585.00 | 1,600.00 | 1,577.00 | 1,579.00 | 1,579.00 | +0.25% | 11,200 | 0.39 |
| Sep 25, 2026 | 1,584.00 | 1,584.00 | 1,566.00 | 1,575.00 | 1,575.00 | -0.51% | 6,300 | 0.21 |
| Sep 24, 2026 | 1,531.00 | 1,590.00 | 1,531.00 | 1,583.00 | 1,583.00 | +3.53% | 26,200 | 0.85 |
| Sep 23, 2026 | 1,582.00 | 1,590.00 | 1,501.00 | 1,529.00 | 1,529.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,582.00 | 1,590.00 | 1,501.00 | 1,529.00 | 1,529.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,582.00 | 1,590.00 | 1,501.00 | 1,529.00 | 1,529.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,582.00 | 1,590.00 | 1,501.00 | 1,529.00 | 1,529.00 | -3.78% | 30,100 | 0.93 |
| Sep 17, 2026 | 1,588.00 | 1,601.00 | 1,577.00 | 1,589.00 | 1,589.00 | -0.75% | 13,400 | 0.40 |
| Sep 16, 2026 | 1,609.00 | 1,621.00 | 1,581.00 | 1,601.00 | 1,601.00 | -0.50% | 16,500 | 0.49 |
| Sep 15, 2026 | 1,604.00 | 1,615.00 | 1,586.00 | 1,609.00 | 1,609.00 | -0.31% | 12,300 | 0.36 |
| Sep 14, 2026 | 1,604.00 | 1,634.00 | 1,577.00 | 1,614.00 | 1,614.00 | +0.44% | 13,200 | 0.39 |
| Sep 11, 2026 | 1,596.00 | 1,608.00 | 1,567.00 | 1,607.00 | 1,607.00 | -2.19% | 13,800 | 0.40 |
| Sep 10, 2026 | 1,615.00 | 1,650.00 | 1,580.00 | 1,643.00 | 1,643.00 | +1.11% | 14,800 | 0.43 |
| Sep 09, 2026 | 1,647.00 | 1,659.00 | 1,620.00 | 1,625.00 | 1,625.00 | -1.34% | 17,400 | 0.50 |
| Sep 08, 2026 | 1,674.00 | 1,686.00 | 1,641.00 | 1,647.00 | 1,647.00 | -1.61% | 22,900 | 0.65 |
| Sep 07, 2026 | 1,620.00 | 1,674.00 | 1,600.00 | 1,674.00 | 1,674.00 | +3.33% | 20,600 | 0.58 |
| Sep 04, 2026 | 1,536.00 | 1,630.00 | 1,536.00 | 1,620.00 | 1,620.00 | +5.47% | 26,900 | 0.76 |
| Sep 03, 2026 | 1,515.00 | 1,547.00 | 1,512.00 | 1,536.00 | 1,536.00 | +1.39% | 19,300 | 0.54 |
| Sep 02, 2026 | 1,538.00 | 1,541.00 | 1,508.00 | 1,515.00 | 1,515.00 | -2.63% | 25,400 | 0.70 |
| Sep 01, 2026 | 1,578.00 | 1,578.00 | 1,550.00 | 1,556.00 | 1,556.00 | -1.46% | 8,500 | 0.23 |
| Aug 31, 2026 | 1,570.00 | 1,579.00 | 1,540.00 | 1,579.00 | 1,579.00 | +0.64% | 19,000 | 0.52 |
| Aug 28, 2026 | 1,557.00 | 1,582.00 | 1,555.00 | 1,569.00 | 1,569.00 | +0.64% | 19,300 | 0.53 |
| Aug 27, 2026 | 1,569.00 | 1,588.00 | 1,546.00 | 1,559.00 | 1,559.00 | -0.64% | 20,900 | 0.57 |
| Aug 26, 2026 | 1,583.00 | 1,598.00 | 1,518.00 | 1,569.00 | 1,569.00 | -0.82% | 34,900 | 0.94 |
| Aug 25, 2026 | 1,591.00 | 1,591.00 | 1,558.00 | 1,582.00 | 1,582.00 | -1.06% | 11,400 | 0.30 |
| Aug 24, 2026 | 1,611.00 | 1,620.00 | 1,581.00 | 1,599.00 | 1,599.00 | -0.68% | 16,000 | 0.42 |