Juki Corporation (TYO:6440)
Japan · Delayed Price · Currency is JPY 699.00
+32.00 (4.80%)
Oct 23, 2026, 3:30 PM JST
Juki Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 663.00 | 699.00 | 635.00 | 699.00 | 699.00 | 4.80% | 598,200 |
| Oct 22, 2026 | 701.00 | 705.00 | 664.00 | 667.00 | 667.00 | -3.47% | 209,500 |
| Oct 21, 2026 | 686.00 | 695.00 | 686.00 | 691.00 | 691.00 | 2.67% | 146,000 |
| Oct 20, 2026 | 704.00 | 704.00 | 670.00 | 673.00 | 673.00 | -5.08% | 235,800 |
| Oct 19, 2026 | 686.00 | 709.00 | 680.00 | 709.00 | 709.00 | -0.28% | 151,400 |
| Oct 16, 2026 | 714.00 | 719.00 | 701.00 | 711.00 | 711.00 | 1.86% | 171,200 |
| Oct 15, 2026 | 724.00 | 734.00 | 698.00 | 698.00 | 698.00 | -8.04% | 328,200 |
| Oct 14, 2026 | 777.00 | 777.00 | 753.00 | 759.00 | 759.00 | -2.06% | 268,100 |
| Oct 13, 2026 | 775.00 | 799.00 | 764.00 | 775.00 | 775.00 | -0.51% | 199,800 |
| Oct 9, 2026 | 750.00 | 783.00 | 746.00 | 779.00 | 779.00 | 2.50% | 305,200 |
| Oct 8, 2026 | 795.00 | 795.00 | 758.00 | 760.00 | 760.00 | -5.82% | 380,400 |
| Oct 7, 2026 | 819.00 | 832.00 | 804.00 | 807.00 | 807.00 | -2.65% | 254,900 |
| Oct 6, 2026 | 840.00 | 845.00 | 817.00 | 829.00 | 829.00 | -2.01% | 306,500 |
| Oct 5, 2026 | 839.00 | 850.00 | 832.00 | 846.00 | 846.00 | 1.68% | 240,600 |
| 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 |