Skip to main content
logo
JEOL Ltd. (TYO:6951)
Japan flag Japan · Delayed Price · Currency is JPY
4,978.00
-122.00 (-2.39%)
Sep 26, 2025, 3:30 PM JST

JEOL Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255,071.005,095.004,936.004,978.004,978.00-2.39%309,500
Sep 25, 20255,010.005,183.004,954.005,100.005,100.001.35%438,900
Sep 24, 20254,922.005,040.004,878.005,032.005,032.001.11%383,100
Sep 22, 20254,905.004,987.004,879.004,977.004,977.001.68%197,300
Sep 19, 20255,000.005,003.004,828.004,895.004,895.000.29%519,200
Sep 18, 20254,790.004,922.004,738.004,881.004,881.001.94%223,500
Sep 17, 20254,871.004,901.004,771.004,788.004,788.00-2.41%223,500
Sep 16, 20254,885.004,980.004,871.004,906.004,906.000.45%221,900
Sep 12, 20254,890.004,936.004,864.004,884.004,884.00-0.51%205,200
Sep 11, 20254,847.004,910.004,805.004,909.004,909.001.09%205,200
Sep 10, 20254,902.004,929.004,849.004,856.004,856.00-1.12%197,100
Sep 9, 20254,986.005,011.004,883.004,911.004,911.00-1.09%264,200
Sep 8, 20254,905.004,976.004,892.004,965.004,965.001.22%301,200
Sep 5, 20254,880.004,920.004,866.004,905.004,905.000.80%228,100
Sep 4, 20254,821.004,867.004,807.004,866.004,866.000.93%205,900
Sep 3, 20254,699.004,964.004,690.004,821.004,821.003.50%462,000
Sep 2, 20254,646.004,672.004,616.004,658.004,658.000.22%159,800
Sep 1, 20254,656.004,683.004,602.004,648.004,648.00-0.79%179,400
Aug 29, 20254,705.004,730.004,679.004,685.004,685.00-0.19%173,500
Aug 28, 20254,680.004,694.004,641.004,694.004,694.00-0.13%283,200
Aug 27, 20254,637.004,710.004,591.004,700.004,700.001.40%268,900
Aug 26, 20254,710.004,716.004,634.004,635.004,635.00-2.69%282,300
Aug 25, 20254,840.004,850.004,758.004,763.004,763.00-0.15%194,800
Aug 22, 20254,698.004,783.004,687.004,770.004,770.000.70%280,000
Aug 21, 20254,670.004,755.004,639.004,737.004,737.000.87%261,600
Aug 20, 20254,687.004,770.004,673.004,696.004,696.00-235,600
Aug 19, 20254,700.004,807.004,672.004,696.004,696.000.11%360,800
Aug 18, 20254,721.004,721.004,610.004,691.004,691.000.02%354,000
Aug 15, 20254,650.004,720.004,573.004,690.004,690.000.28%636,900
Aug 14, 20254,720.004,884.004,606.004,677.004,677.008.77%1,126,000
Aug 13, 20254,382.004,421.004,291.004,300.004,300.00-1.87%681,100
Aug 12, 20254,410.004,418.004,344.004,382.004,382.00-0.09%256,000
Aug 8, 20254,339.004,386.004,320.004,386.004,386.001.55%293,400
Aug 7, 20254,237.004,337.004,215.004,319.004,319.001.62%271,100
Aug 6, 20254,262.004,280.004,226.004,250.004,250.00-0.28%262,900
Aug 5, 20254,240.004,289.004,232.004,262.004,262.000.97%162,700
Aug 4, 20254,212.004,261.004,206.004,221.004,221.00-3.01%222,600
Aug 1, 20254,347.004,376.004,296.004,352.004,352.00-0.64%176,100
Jul 31, 20254,350.004,385.004,343.004,380.004,380.001.15%155,400
Jul 30, 20254,322.004,350.004,304.004,330.004,330.000.74%120,200
Jul 29, 20254,314.004,335.004,275.004,298.004,298.00-1.29%144,200
Jul 28, 20254,300.004,369.004,286.004,354.004,354.000.39%193,900
Jul 25, 20254,350.004,359.004,322.004,337.004,337.00-0.46%179,800
Jul 24, 20254,399.004,409.004,326.004,357.004,357.000.07%254,600
Jul 23, 20254,314.004,373.004,272.004,354.004,354.003.22%304,500
Jul 22, 20254,235.004,269.004,205.004,218.004,218.00-0.71%262,800
Jul 18, 20254,270.004,281.004,227.004,248.004,248.00-0.79%240,400
Jul 17, 20254,250.004,303.004,221.004,282.004,282.00-0.46%234,700
Jul 16, 20254,325.004,362.004,287.004,302.004,302.00-1.44%323,100
Jul 15, 20254,326.004,366.004,298.004,365.004,365.000.37%119,600