Juki Corporation (TYO:6440)
Japan · Delayed Price · Currency is JPY 525.00
+20.00 (3.96%)
Jul 31, 2026, 3:30 PM JST
Juki Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 495.00 | 498.00 | 479.00 | 491.00 | 491.00 | -1.21% | 347,600 |
| Jun 9, 2026 | 513.00 | 516.00 | 493.00 | 497.00 | 497.00 | -1.19% | 319,300 |
| Jun 8, 2026 | 499.00 | 511.00 | 496.00 | 503.00 | 503.00 | -5.27% | 494,200 |
| Jun 5, 2026 | 527.00 | 537.00 | 521.00 | 531.00 | 531.00 | -0.19% | 267,300 |
| Jun 4, 2026 | 530.00 | 538.00 | 517.00 | 532.00 | 532.00 | -1.12% | 299,300 |
| Jun 3, 2026 | 548.00 | 551.00 | 531.00 | 538.00 | 538.00 | 1.51% | 365,100 |
| Jun 2, 2026 | 551.00 | 551.00 | 524.00 | 530.00 | 530.00 | -4.68% | 330,400 |
| Jun 1, 2026 | 572.00 | 574.00 | 552.00 | 556.00 | 556.00 | -4.47% | 390,300 |
| May 29, 2026 | 570.00 | 584.00 | 565.00 | 582.00 | 582.00 | 2.46% | 309,700 |
| May 28, 2026 | 569.00 | 570.00 | 555.00 | 568.00 | 568.00 | 0.71% | 446,500 |
| May 27, 2026 | 580.00 | 589.00 | 559.00 | 564.00 | 564.00 | -1.57% | 368,800 |
| May 26, 2026 | 579.00 | 584.00 | 570.00 | 573.00 | 573.00 | -1.04% | 212,300 |
| May 25, 2026 | 586.00 | 596.00 | 576.00 | 579.00 | 579.00 | 1.76% | 301,800 |
| May 22, 2026 | 561.00 | 576.00 | 558.00 | 569.00 | 569.00 | 3.27% | 470,700 |