Juki Corporation (TYO:6440)
Japan · Delayed Price · Currency is JPY 832.00
-22.00 (-2.58%)
Oct 2, 2026, 3:30 PM JST
Juki Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 840.00 | 860.00 | 827.00 | 832.00 | 832.00 | -2.58% | 353,300 |
| Oct 1, 2026 | 874.00 | 874.00 | 842.00 | 854.00 | 854.00 | -1.50% | 472,000 |
| Sep 30, 2026 | 845.00 | 885.00 | 833.00 | 867.00 | 867.00 | 2.85% | 734,200 |
| Sep 29, 2026 | 790.00 | 853.00 | 781.00 | 843.00 | 843.00 | 5.24% | 976,100 |
| Sep 28, 2026 | 782.00 | 812.00 | 780.00 | 801.00 | 801.00 | 1.65% | 263,400 |
| Sep 25, 2026 | 794.00 | 796.00 | 776.00 | 788.00 | 788.00 | -0.13% | 226,200 |
| Sep 24, 2026 | 760.00 | 796.00 | 759.00 | 789.00 | 789.00 | 3.41% | 406,400 |
| Sep 18, 2026 | 762.00 | 770.00 | 753.00 | 763.00 | 763.00 | 0.39% | 214,000 |
| Sep 17, 2026 | 740.00 | 775.00 | 740.00 | 760.00 | 760.00 | 3.54% | 501,000 |
| Sep 16, 2026 | 728.00 | 737.00 | 725.00 | 734.00 | 734.00 | 1.52% | 161,400 |
| Sep 15, 2026 | 702.00 | 729.00 | 698.00 | 723.00 | 723.00 | 1.54% | 212,400 |
| Sep 14, 2026 | 714.00 | 719.00 | 706.00 | 712.00 | 712.00 | -1.39% | 146,300 |
| Sep 11, 2026 | 688.00 | 728.00 | 679.00 | 722.00 | 722.00 | 1.40% | 408,400 |
| Sep 10, 2026 | 699.00 | 720.00 | 699.00 | 712.00 | 712.00 | 1.42% | 241,900 |
| Sep 9, 2026 | 722.00 | 728.00 | 697.00 | 702.00 | 702.00 | -1.13% | 229,100 |
| Sep 8, 2026 | 725.00 | 734.00 | 705.00 | 710.00 | 710.00 | -3.53% | 374,100 |
| Sep 7, 2026 | 722.00 | 737.00 | 722.00 | 736.00 | 736.00 | 2.94% | 248,300 |
| Sep 4, 2026 | 736.00 | 740.00 | 707.00 | 715.00 | 715.00 | -2.85% | 288,600 |
| Sep 3, 2026 | 722.00 | 756.00 | 710.00 | 736.00 | 736.00 | 1.52% | 532,300 |
| Sep 2, 2026 | 740.00 | 758.00 | 717.00 | 725.00 | 725.00 | -4.98% | 607,900 |
| Sep 1, 2026 | 710.00 | 763.00 | 708.00 | 763.00 | 763.00 | 5.83% | 509,300 |
| Aug 31, 2026 | 683.00 | 721.00 | 674.00 | 721.00 | 721.00 | 3.44% | 478,900 |
| Aug 28, 2026 | 685.00 | 710.00 | 685.00 | 697.00 | 697.00 | 2.05% | 368,200 |
| Aug 27, 2026 | 706.00 | 710.00 | 672.00 | 683.00 | 683.00 | -2.57% | 723,700 |
| Aug 26, 2026 | 642.00 | 702.00 | 638.00 | 701.00 | 701.00 | 9.36% | 1,130,400 |
| Aug 25, 2026 | 613.00 | 642.00 | 599.00 | 641.00 | 641.00 | 5.25% | 460,300 |
| Aug 24, 2026 | 606.00 | 611.00 | 598.00 | 609.00 | 609.00 | 1.00% | 167,800 |
| 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 |