Juki Corporation (TYO:6440)
Japan · Delayed Price · Currency is JPY 582.00
+14.00 (2.46%)
May 29, 2026, 3:30 PM JST
Juki Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 568.00 | 572.00 | 550.00 | 551.00 | 551.00 | 1.10% | 387,000 |
| May 20, 2026 | 562.00 | 564.00 | 533.00 | 545.00 | 545.00 | -2.85% | 581,000 |
| May 19, 2026 | 613.00 | 615.00 | 551.00 | 561.00 | 561.00 | -7.58% | 951,900 |
| May 18, 2026 | 610.00 | 615.00 | 597.00 | 607.00 | 607.00 | -1.94% | 527,100 |
| May 15, 2026 | 640.00 | 641.00 | 605.00 | 619.00 | 619.00 | -2.37% | 465,900 |
| May 14, 2026 | 618.00 | 658.00 | 618.00 | 634.00 | 634.00 | 1.93% | 642,900 |
| May 13, 2026 | 658.00 | 675.00 | 617.00 | 622.00 | 622.00 | -13.37% | 1,499,000 |
| May 12, 2026 | 883.00 | 886.00 | 718.00 | 718.00 | 718.00 | -17.28% | 485,600 |
| May 11, 2026 | 868.00 | 882.00 | 861.00 | 868.00 | 868.00 | 1.28% | 341,200 |
| 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 |