Juki Corporation (TYO:6440)
Japan · Delayed Price · Currency is JPY 728.00
+54.00 (8.01%)
Mar 5, 2026, 3:30 PM JST
Juki Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 719.00 | 760.00 | 717.00 | 738.00 | - | 9.50% | 331,600 |
| 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 |
| Jan 13, 2026 | 519.00 | 522.00 | 507.00 | 507.00 | 507.00 | -0.98% | 136,700 |
| Jan 9, 2026 | 501.00 | 514.00 | 501.00 | 512.00 | 512.00 | 2.20% | 124,200 |
| Jan 8, 2026 | 504.00 | 509.00 | 501.00 | 501.00 | 501.00 | -0.79% | 119,700 |
| Jan 7, 2026 | 503.00 | 512.00 | 500.00 | 505.00 | 505.00 | -0.79% | 228,200 |
| Jan 6, 2026 | 515.00 | 521.00 | 506.00 | 509.00 | 509.00 | -1.17% | 209,700 |
| Jan 5, 2026 | 503.00 | 524.00 | 503.00 | 515.00 | 515.00 | 2.79% | 258,200 |
| Dec 30, 2025 | 502.00 | 507.00 | 496.00 | 501.00 | 501.00 | 0.20% | 123,300 |
| Dec 29, 2025 | 492.00 | 500.00 | 487.00 | 500.00 | 500.00 | 0.60% | 144,600 |
| Dec 26, 2025 | 493.00 | 502.00 | 493.00 | 497.00 | 487.00 | 0.81% | 164,700 |
| Dec 25, 2025 | 484.00 | 497.00 | 484.00 | 493.00 | 483.08 | 2.28% | 97,600 |
| Dec 24, 2025 | 493.00 | 493.00 | 481.00 | 482.00 | 472.30 | -2.23% | 129,100 |
| Dec 23, 2025 | 503.00 | 504.00 | 487.00 | 493.00 | 483.08 | -2.76% | 284,200 |
| Dec 22, 2025 | 499.00 | 511.00 | 499.00 | 507.00 | 496.80 | 2.84% | 276,000 |
| Dec 19, 2025 | 486.00 | 493.00 | 483.00 | 493.00 | 483.08 | 1.44% | 157,300 |
| Dec 18, 2025 | 485.00 | 489.00 | 481.00 | 486.00 | 476.22 | 0.21% | 114,400 |