Juki Corporation (TYO:6440)
Japan · Delayed Price · Currency is JPY 603.00
-6.00 (-0.99%)
Aug 21, 2026, 3:30 PM JST
Juki Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 595.00 | 604.00 | 591.00 | 603.00 | 603.00 | -0.99% | 182,700 |
| Aug 20, 2026 | 593.00 | 609.00 | 584.00 | 609.00 | 609.00 | 3.57% | 255,300 |
| Aug 19, 2026 | 622.00 | 622.00 | 585.00 | 588.00 | 588.00 | -7.40% | 494,000 |
| Aug 18, 2026 | 644.00 | 649.00 | 630.00 | 635.00 | 635.00 | -2.01% | 305,600 |
| Aug 17, 2026 | 641.00 | 659.00 | 637.00 | 648.00 | 648.00 | 0.78% | 253,200 |
| Aug 14, 2026 | 654.00 | 659.00 | 641.00 | 643.00 | 643.00 | -1.68% | 214,200 |
| Aug 13, 2026 | 650.00 | 657.00 | 640.00 | 654.00 | 654.00 | 1.71% | 212,100 |
| Aug 12, 2026 | 656.00 | 656.00 | 636.00 | 643.00 | 643.00 | -4.17% | 318,700 |
| Aug 10, 2026 | 644.00 | 677.00 | 642.00 | 671.00 | 671.00 | 5.01% | 449,500 |
| Aug 7, 2026 | 646.00 | 650.00 | 620.00 | 639.00 | 639.00 | -2.14% | 337,700 |
| Aug 6, 2026 | 647.00 | 671.00 | 638.00 | 653.00 | 653.00 | 0.93% | 501,900 |
| Aug 5, 2026 | 647.00 | 663.00 | 618.00 | 647.00 | 647.00 | 1.09% | 1,111,800 |
| Aug 4, 2026 | 548.00 | 640.00 | 543.00 | 640.00 | 640.00 | 18.52% | 1,878,700 |
| Aug 3, 2026 | 520.00 | 546.00 | 515.00 | 540.00 | 540.00 | 2.86% | 325,400 |
| Jul 31, 2026 | 515.00 | 541.00 | 507.00 | 525.00 | 525.00 | 3.96% | 312,600 |
| Jul 30, 2026 | 491.00 | 511.00 | 487.00 | 505.00 | 505.00 | 1.81% | 262,000 |
| Jul 29, 2026 | 510.00 | 513.00 | 485.00 | 496.00 | 496.00 | -2.55% | 335,900 |
| Jul 28, 2026 | 530.00 | 534.00 | 506.00 | 509.00 | 509.00 | -5.74% | 311,400 |
| Jul 27, 2026 | 528.00 | 540.00 | 521.00 | 540.00 | 540.00 | 3.25% | 125,900 |
| Jul 24, 2026 | 532.00 | 534.00 | 522.00 | 523.00 | 523.00 | -2.24% | 143,500 |
| Jul 23, 2026 | 535.00 | 541.00 | 535.00 | 535.00 | 535.00 | - | 76,900 |
| Jul 22, 2026 | 544.00 | 549.00 | 535.00 | 535.00 | 535.00 | 0.19% | 281,700 |
| Jul 21, 2026 | 530.00 | 538.00 | 522.00 | 534.00 | 534.00 | 2.69% | 172,800 |
| Jul 17, 2026 | 531.00 | 533.00 | 507.00 | 520.00 | 520.00 | -3.88% | 283,100 |
| Jul 16, 2026 | 546.00 | 550.00 | 537.00 | 541.00 | 541.00 | -1.46% | 121,700 |
| Jul 15, 2026 | 535.00 | 553.00 | 533.00 | 549.00 | 549.00 | 4.17% | 178,500 |
| Jul 14, 2026 | 531.00 | 533.00 | 519.00 | 527.00 | 527.00 | -0.57% | 109,900 |
| Jul 13, 2026 | 540.00 | 553.00 | 527.00 | 530.00 | 530.00 | -2.03% | 152,700 |
| Jul 10, 2026 | 537.00 | 545.00 | 533.00 | 541.00 | 541.00 | 2.27% | 141,200 |
| Jul 9, 2026 | 529.00 | 532.00 | 521.00 | 529.00 | 529.00 | 1.34% | 139,100 |
| Jul 8, 2026 | 533.00 | 535.00 | 520.00 | 522.00 | 522.00 | -2.79% | 219,000 |
| Jul 7, 2026 | 551.00 | 555.00 | 533.00 | 537.00 | 537.00 | -1.10% | 197,100 |
| Jul 6, 2026 | 544.00 | 558.00 | 541.00 | 543.00 | 543.00 | -0.18% | 176,200 |
| Jul 3, 2026 | 521.00 | 544.00 | 519.00 | 544.00 | 544.00 | 3.23% | 224,500 |
| Jul 2, 2026 | 521.00 | 535.00 | 515.00 | 527.00 | 527.00 | -0.38% | 232,200 |
| Jul 1, 2026 | 523.00 | 531.00 | 517.00 | 529.00 | 529.00 | 2.32% | 159,300 |
| Jun 30, 2026 | 540.00 | 540.00 | 513.00 | 517.00 | 517.00 | -3.00% | 234,100 |
| Jun 29, 2026 | 530.00 | 533.00 | 518.00 | 533.00 | 533.00 | 0.76% | 222,400 |
| Jun 26, 2026 | 530.00 | 535.00 | 520.00 | 529.00 | 529.00 | - | 194,600 |
| Jun 25, 2026 | 548.00 | 548.00 | 528.00 | 529.00 | 529.00 | -1.12% | 173,300 |
| Jun 24, 2026 | 548.00 | 560.00 | 535.00 | 535.00 | 535.00 | -2.37% | 215,900 |
| Jun 23, 2026 | 570.00 | 570.00 | 548.00 | 548.00 | 548.00 | -2.84% | 213,000 |
| Jun 22, 2026 | 557.00 | 566.00 | 556.00 | 564.00 | 564.00 | 1.99% | 278,300 |
| Jun 19, 2026 | 567.00 | 576.00 | 550.00 | 553.00 | 553.00 | -2.30% | 230,600 |
| Jun 18, 2026 | 570.00 | 588.00 | 565.00 | 566.00 | 566.00 | -2.08% | 298,500 |
| Jun 17, 2026 | 545.00 | 578.00 | 541.00 | 578.00 | 578.00 | 4.71% | 417,200 |
| Jun 16, 2026 | 545.00 | 552.00 | 530.00 | 552.00 | 552.00 | 2.22% | 241,100 |
| Jun 15, 2026 | 528.00 | 548.00 | 522.00 | 540.00 | 540.00 | 7.14% | 352,700 |
| Jun 12, 2026 | 499.00 | 505.00 | 493.00 | 504.00 | 504.00 | 3.70% | 280,700 |
| Jun 11, 2026 | 480.00 | 491.00 | 472.00 | 486.00 | 486.00 | -1.02% | 359,100 |