Juki Corporation (TYO:6440)
Japan · Delayed Price · Currency is JPY 661.00
-7.00 (-1.05%)
Mar 27, 2026, 3:30 PM JST
Juki Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 658.00 | 668.00 | 652.00 | 661.00 | 661.00 | -1.05% | 270,300 |
| Mar 26, 2026 | 679.00 | 689.00 | 657.00 | 668.00 | 668.00 | -2.62% | 384,500 |
| Mar 25, 2026 | 680.00 | 690.00 | 674.00 | 686.00 | 686.00 | 3.63% | 319,100 |
| Mar 24, 2026 | 665.00 | 675.00 | 642.00 | 662.00 | 662.00 | 3.76% | 350,600 |
| Mar 23, 2026 | 645.00 | 645.00 | 618.00 | 638.00 | 638.00 | -7.27% | 641,100 |
| Mar 19, 2026 | 727.00 | 727.00 | 684.00 | 688.00 | 688.00 | -8.14% | 529,900 |
| Mar 18, 2026 | 711.00 | 750.00 | 708.00 | 749.00 | 749.00 | 8.55% | 511,200 |
| Mar 17, 2026 | 701.00 | 729.00 | 687.00 | 690.00 | 690.00 | 1.32% | 510,000 |
| Mar 16, 2026 | 675.00 | 703.00 | 675.00 | 681.00 | 681.00 | 1.95% | 356,000 |
| Mar 13, 2026 | 667.00 | 682.00 | 665.00 | 668.00 | 668.00 | -2.62% | 267,400 |
| Mar 12, 2026 | 700.00 | 716.00 | 686.00 | 686.00 | 686.00 | -2.97% | 252,800 |
| Mar 11, 2026 | 708.00 | 723.00 | 706.00 | 707.00 | 707.00 | 1.00% | 296,400 |
| Mar 10, 2026 | 671.00 | 700.00 | 671.00 | 700.00 | 700.00 | 5.90% | 309,200 |
| Mar 9, 2026 | 668.00 | 676.00 | 639.00 | 661.00 | 661.00 | -7.29% | 500,800 |
| Mar 6, 2026 | 713.00 | 719.00 | 686.00 | 713.00 | 713.00 | -2.06% | 339,200 |
| Mar 5, 2026 | 719.00 | 760.00 | 717.00 | 728.00 | 728.00 | 8.01% | 670,200 |
| Mar 4, 2026 | 701.00 | 710.00 | 656.00 | 674.00 | 674.00 | -7.80% | 1,335,000 |
| Mar 3, 2026 | 746.00 | 769.00 | 728.00 | 731.00 | 731.00 | -1.88% | 529,100 |
| Mar 2, 2026 | 743.00 | 760.00 | 733.00 | 745.00 | 745.00 | -3.25% | 612,700 |
| Feb 27, 2026 | 745.00 | 773.00 | 738.00 | 770.00 | 770.00 | 3.22% | 617,300 |
| Feb 26, 2026 | 731.00 | 792.00 | 727.00 | 746.00 | 746.00 | 3.90% | 1,651,900 |
| Feb 25, 2026 | 719.00 | 726.00 | 708.00 | 718.00 | 718.00 | - | 627,700 |
| Feb 24, 2026 | 680.00 | 726.00 | 674.00 | 718.00 | 718.00 | 10.46% | 1,291,700 |
| Feb 20, 2026 | 661.00 | 669.00 | 646.00 | 650.00 | 650.00 | -2.26% | 394,800 |
| Feb 19, 2026 | 671.00 | 675.00 | 655.00 | 665.00 | 665.00 | 0.30% | 432,700 |
| Feb 18, 2026 | 667.00 | 671.00 | 660.00 | 663.00 | 663.00 | 0.45% | 281,200 |
| Feb 17, 2026 | 657.00 | 674.00 | 651.00 | 660.00 | 660.00 | 0.76% | 491,500 |
| Feb 16, 2026 | 648.00 | 668.00 | 642.00 | 655.00 | 655.00 | 2.02% | 611,100 |
| Feb 13, 2026 | 745.00 | 745.00 | 631.00 | 642.00 | 642.00 | -5.59% | 2,172,700 |
| Feb 12, 2026 | 580.00 | 680.00 | 566.00 | 680.00 | 680.00 | 17.24% | 1,654,900 |
| Feb 10, 2026 | 567.00 | 582.00 | 566.00 | 580.00 | 580.00 | 2.29% | 344,500 |
| Feb 9, 2026 | 565.00 | 573.00 | 559.00 | 567.00 | 567.00 | 2.16% | 358,900 |
| Feb 6, 2026 | 545.00 | 560.00 | 536.00 | 555.00 | 555.00 | 1.28% | 231,000 |
| Feb 5, 2026 | 546.00 | 555.00 | 542.00 | 548.00 | 548.00 | -0.36% | 221,600 |
| Feb 4, 2026 | 526.00 | 552.00 | 526.00 | 550.00 | 550.00 | 4.56% | 301,300 |
| Feb 3, 2026 | 520.00 | 526.00 | 517.00 | 526.00 | 526.00 | 1.94% | 178,400 |
| Feb 2, 2026 | 529.00 | 538.00 | 516.00 | 516.00 | 516.00 | -3.91% | 191,400 |
| Jan 30, 2026 | 519.00 | 537.00 | 514.00 | 537.00 | 537.00 | 4.47% | 195,400 |
| Jan 29, 2026 | 520.00 | 523.00 | 512.00 | 514.00 | 514.00 | -1.15% | 192,400 |
| Jan 28, 2026 | 525.00 | 526.00 | 520.00 | 520.00 | 520.00 | -1.89% | 91,200 |
| Jan 27, 2026 | 521.00 | 532.00 | 516.00 | 530.00 | 530.00 | 1.53% | 175,500 |
| Jan 26, 2026 | 539.00 | 539.00 | 522.00 | 522.00 | 522.00 | -4.92% | 261,200 |
| Jan 23, 2026 | 535.00 | 549.00 | 530.00 | 549.00 | 549.00 | 2.62% | 259,700 |
| Jan 22, 2026 | 520.00 | 537.00 | 519.00 | 535.00 | 535.00 | 3.48% | 193,200 |
| Jan 21, 2026 | 515.00 | 526.00 | 507.00 | 517.00 | 517.00 | -1.15% | 136,200 |
| Jan 20, 2026 | 522.00 | 528.00 | 515.00 | 523.00 | 523.00 | -0.19% | 135,600 |
| Jan 19, 2026 | 528.00 | 534.00 | 517.00 | 524.00 | 524.00 | -1.50% | 229,900 |
| Jan 16, 2026 | 523.00 | 532.00 | 516.00 | 532.00 | 532.00 | 0.95% | 134,700 |
| Jan 15, 2026 | 520.00 | 527.00 | 515.00 | 527.00 | 527.00 | 1.35% | 132,000 |
| Jan 14, 2026 | 510.00 | 520.00 | 508.00 | 520.00 | 520.00 | 2.56% | 185,400 |