Juki Corporation (TYO:6440)
Japan · Delayed Price · Currency is JPY 549.00
+14.00 (2.62%)
Jan 23, 2026, 3:30 PM JST
Juki Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 535.00 | 549.00 | 530.00 | 547.00 | - | 2.24% | 217,100 |
| 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 |
| Dec 17, 2025 | 485.00 | 490.00 | 480.00 | 485.00 | 475.24 | 0.41% | 93,900 |
| Dec 16, 2025 | 478.00 | 491.00 | 478.00 | 483.00 | 473.28 | 2.11% | 289,700 |
| Dec 15, 2025 | 460.00 | 473.00 | 457.00 | 473.00 | 463.48 | 2.83% | 141,200 |
| Dec 12, 2025 | 463.00 | 467.00 | 456.00 | 460.00 | 450.74 | - | 103,200 |
| Dec 11, 2025 | 466.00 | 467.00 | 453.00 | 460.00 | 450.74 | - | 141,000 |
| Dec 10, 2025 | 463.00 | 467.00 | 456.00 | 460.00 | 450.74 | 0.22% | 93,700 |
| Dec 9, 2025 | 460.00 | 465.00 | 450.00 | 459.00 | 449.76 | -0.22% | 150,100 |
| Dec 8, 2025 | 453.00 | 463.00 | 448.00 | 460.00 | 450.74 | 1.32% | 83,600 |
| Dec 5, 2025 | 466.00 | 468.00 | 452.00 | 454.00 | 444.87 | -2.99% | 175,200 |
| Dec 4, 2025 | 459.00 | 473.00 | 455.00 | 468.00 | 458.58 | 2.41% | 185,200 |
| Dec 3, 2025 | 444.00 | 462.00 | 440.00 | 457.00 | 447.80 | 3.16% | 357,700 |
| Dec 2, 2025 | 414.00 | 449.00 | 411.00 | 443.00 | 434.09 | 8.05% | 475,500 |
| Dec 1, 2025 | 430.00 | 430.00 | 410.00 | 410.00 | 401.75 | -5.31% | 208,300 |
| Nov 28, 2025 | 419.00 | 433.00 | 417.00 | 433.00 | 424.29 | 3.34% | 144,300 |
| Nov 27, 2025 | 425.00 | 426.00 | 416.00 | 419.00 | 410.57 | -1.41% | 160,000 |
| Nov 26, 2025 | 422.00 | 428.00 | 420.00 | 425.00 | 416.45 | 0.95% | 123,700 |
| Nov 25, 2025 | 444.00 | 445.00 | 420.00 | 421.00 | 412.53 | -5.82% | 231,900 |
| Nov 21, 2025 | 447.00 | 452.00 | 442.00 | 447.00 | 438.01 | -0.22% | 124,600 |
| Nov 20, 2025 | 451.00 | 456.00 | 446.00 | 448.00 | 438.99 | 1.13% | 278,100 |
| Nov 19, 2025 | 470.00 | 471.00 | 442.00 | 443.00 | 434.09 | -5.74% | 243,700 |
| Nov 18, 2025 | 480.00 | 480.00 | 462.00 | 470.00 | 460.54 | -2.49% | 154,900 |
| Nov 17, 2025 | 493.00 | 493.00 | 476.00 | 482.00 | 472.30 | -2.43% | 171,500 |
| Nov 14, 2025 | 473.00 | 505.00 | 468.00 | 494.00 | 484.06 | 6.24% | 420,300 |
| Nov 13, 2025 | 455.00 | 472.00 | 437.00 | 465.00 | 455.64 | 1.53% | 404,600 |
| Nov 12, 2025 | 455.00 | 462.00 | 454.00 | 458.00 | 448.78 | 0.44% | 91,700 |
| Nov 11, 2025 | 455.00 | 456.00 | 445.00 | 456.00 | 446.82 | 0.88% | 85,400 |
| Nov 10, 2025 | 448.00 | 452.00 | 444.00 | 452.00 | 442.91 | 0.89% | 49,000 |