Juki Corporation (TYO:6440)
Japan · Delayed Price · Currency is JPY 857.00
+17.00 (2.02%)
May 8, 2026, 3:30 PM JST
Juki Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 830.00 | 859.00 | 823.00 | 857.00 | 857.00 | 2.02% | 342,600 |
| May 7, 2026 | 816.00 | 860.00 | 816.00 | 840.00 | 840.00 | 5.13% | 644,200 |
| May 1, 2026 | 770.00 | 807.00 | 758.00 | 799.00 | 799.00 | 4.31% | 602,000 |
| Apr 30, 2026 | 750.00 | 773.00 | 745.00 | 766.00 | 766.00 | 0.26% | 273,300 |
| Apr 28, 2026 | 767.00 | 775.00 | 752.00 | 764.00 | 764.00 | -0.65% | 252,600 |
| Apr 27, 2026 | 730.00 | 780.00 | 714.00 | 769.00 | 769.00 | 5.34% | 601,600 |
| Apr 24, 2026 | 721.00 | 736.00 | 715.00 | 730.00 | 730.00 | 1.25% | 334,100 |
| Apr 23, 2026 | 712.00 | 722.00 | 698.00 | 721.00 | 721.00 | 0.42% | 261,300 |
| Apr 22, 2026 | 712.00 | 725.00 | 708.00 | 718.00 | 718.00 | -0.97% | 175,300 |
| Apr 21, 2026 | 715.00 | 728.00 | 706.00 | 725.00 | 725.00 | 1.83% | 266,100 |
| Apr 20, 2026 | 717.00 | 724.00 | 709.00 | 712.00 | 712.00 | 0.56% | 201,500 |
| Apr 17, 2026 | 722.00 | 729.00 | 705.00 | 708.00 | 708.00 | -1.67% | 222,500 |
| Apr 16, 2026 | 720.00 | 739.00 | 714.00 | 720.00 | 720.00 | - | 213,700 |
| Apr 15, 2026 | 736.00 | 746.00 | 716.00 | 720.00 | 720.00 | 0.28% | 351,100 |
| Apr 14, 2026 | 723.00 | 733.00 | 713.00 | 718.00 | 718.00 | 0.14% | 270,400 |
| Apr 13, 2026 | 705.00 | 721.00 | 704.00 | 717.00 | 717.00 | 0.14% | 243,900 |
| Apr 10, 2026 | 710.00 | 724.00 | 707.00 | 716.00 | 716.00 | 1.42% | 338,500 |
| Apr 9, 2026 | 705.00 | 712.00 | 692.00 | 706.00 | 706.00 | 0.14% | 306,400 |
| Apr 8, 2026 | 692.00 | 707.00 | 687.00 | 705.00 | 705.00 | 6.50% | 325,900 |
| Apr 7, 2026 | 654.00 | 662.00 | 645.00 | 662.00 | 662.00 | 0.91% | 234,500 |
| Apr 6, 2026 | 648.00 | 658.00 | 645.00 | 656.00 | 656.00 | 1.23% | 203,500 |
| Apr 3, 2026 | 653.00 | 663.00 | 646.00 | 648.00 | 648.00 | 0.47% | 148,600 |
| Apr 2, 2026 | 665.00 | 676.00 | 640.00 | 645.00 | 645.00 | -2.12% | 489,900 |
| Apr 1, 2026 | 650.00 | 662.00 | 636.00 | 659.00 | 659.00 | 6.29% | 306,600 |
| Mar 31, 2026 | 624.00 | 643.00 | 617.00 | 620.00 | 620.00 | -1.59% | 329,400 |
| Mar 30, 2026 | 621.00 | 638.00 | 612.00 | 630.00 | 630.00 | -4.69% | 495,800 |
| Mar 27, 2026 | 658.00 | 668.00 | 652.00 | 661.00 | 661.00 | -1.05% | 270,300 |
| Mar 26, 2026 | 679.00 | 689.00 | 657.00 | 668.00 | 668.00 | -2.62% | 384,500 |
| Mar 25, 2026 | 680.00 | 690.00 | 674.00 | 686.00 | 686.00 | 3.63% | 319,100 |
| Mar 24, 2026 | 665.00 | 675.00 | 642.00 | 662.00 | 662.00 | 3.76% | 350,600 |
| Mar 23, 2026 | 645.00 | 645.00 | 618.00 | 638.00 | 638.00 | -7.27% | 641,100 |
| Mar 19, 2026 | 727.00 | 727.00 | 684.00 | 688.00 | 688.00 | -8.14% | 529,900 |
| Mar 18, 2026 | 711.00 | 750.00 | 708.00 | 749.00 | 749.00 | 8.55% | 511,200 |
| Mar 17, 2026 | 701.00 | 729.00 | 687.00 | 690.00 | 690.00 | 1.32% | 510,000 |
| Mar 16, 2026 | 675.00 | 703.00 | 675.00 | 681.00 | 681.00 | 1.95% | 356,000 |
| Mar 13, 2026 | 667.00 | 682.00 | 665.00 | 668.00 | 668.00 | -2.62% | 267,400 |
| Mar 12, 2026 | 700.00 | 716.00 | 686.00 | 686.00 | 686.00 | -2.97% | 252,800 |
| Mar 11, 2026 | 708.00 | 723.00 | 706.00 | 707.00 | 707.00 | 1.00% | 296,400 |
| Mar 10, 2026 | 671.00 | 700.00 | 671.00 | 700.00 | 700.00 | 5.90% | 309,200 |
| Mar 9, 2026 | 668.00 | 676.00 | 639.00 | 661.00 | 661.00 | -7.29% | 500,800 |
| Mar 6, 2026 | 713.00 | 719.00 | 686.00 | 713.00 | 713.00 | -2.06% | 339,200 |
| Mar 5, 2026 | 719.00 | 760.00 | 717.00 | 728.00 | 728.00 | 8.01% | 670,200 |
| Mar 4, 2026 | 701.00 | 710.00 | 656.00 | 674.00 | 674.00 | -7.80% | 1,335,000 |
| Mar 3, 2026 | 746.00 | 769.00 | 728.00 | 731.00 | 731.00 | -1.88% | 529,100 |
| Mar 2, 2026 | 743.00 | 760.00 | 733.00 | 745.00 | 745.00 | -3.25% | 612,700 |
| Feb 27, 2026 | 745.00 | 773.00 | 738.00 | 770.00 | 770.00 | 3.22% | 617,300 |
| Feb 26, 2026 | 731.00 | 792.00 | 727.00 | 746.00 | 746.00 | 3.90% | 1,651,900 |
| Feb 25, 2026 | 719.00 | 726.00 | 708.00 | 718.00 | 718.00 | - | 627,700 |
| Feb 24, 2026 | 680.00 | 726.00 | 674.00 | 718.00 | 718.00 | 10.46% | 1,291,700 |
| Feb 20, 2026 | 661.00 | 669.00 | 646.00 | 650.00 | 650.00 | -2.26% | 394,800 |