JEOL Ltd. (TYO:6951)
Japan · Delayed Price · Currency is JPY 5,885.00
+366.00 (6.63%)
At close: Jan 16, 2026
JEOL Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5,680.00 | 5,907.00 | 5,670.00 | 5,885.00 | 5,885.00 | 6.63% | 603,900 |
| Jan 15, 2026 | 5,348.00 | 5,556.00 | 5,348.00 | 5,519.00 | 5,519.00 | 1.85% | 267,900 |
| Jan 14, 2026 | 5,329.00 | 5,451.00 | 5,292.00 | 5,419.00 | 5,419.00 | 1.69% | 197,400 |
| Jan 13, 2026 | 5,300.00 | 5,340.00 | 5,202.00 | 5,329.00 | 5,329.00 | 3.50% | 337,500 |
| Jan 9, 2026 | 5,210.00 | 5,242.00 | 5,108.00 | 5,149.00 | 5,149.00 | -0.75% | 166,400 |
| Jan 8, 2026 | 5,188.00 | 5,226.00 | 5,168.00 | 5,188.00 | 5,188.00 | - | 154,400 |
| Jan 7, 2026 | 5,157.00 | 5,253.00 | 5,150.00 | 5,188.00 | 5,188.00 | 0.74% | 135,000 |
| Jan 6, 2026 | 5,082.00 | 5,163.00 | 5,072.00 | 5,150.00 | 5,150.00 | 2.28% | 158,100 |
| Jan 5, 2026 | 5,030.00 | 5,095.00 | 5,000.00 | 5,035.00 | 5,035.00 | 0.08% | 217,700 |
| Dec 30, 2025 | 5,009.00 | 5,040.00 | 4,972.00 | 5,031.00 | 5,031.00 | -0.16% | 135,100 |
| Dec 29, 2025 | 5,055.00 | 5,071.00 | 5,024.00 | 5,039.00 | 5,039.00 | -0.32% | 134,600 |
| Dec 26, 2025 | 5,071.00 | 5,095.00 | 5,030.00 | 5,055.00 | 5,055.00 | -0.67% | 120,800 |
| Dec 25, 2025 | 5,060.00 | 5,140.00 | 4,993.00 | 5,089.00 | 5,089.00 | 0.55% | 149,900 |
| Dec 24, 2025 | 4,953.00 | 5,106.00 | 4,941.00 | 5,061.00 | 5,061.00 | 2.43% | 237,700 |
| Dec 23, 2025 | 4,911.00 | 4,945.00 | 4,870.00 | 4,941.00 | 4,941.00 | -0.02% | 136,000 |
| Dec 22, 2025 | 4,883.00 | 4,959.00 | 4,869.00 | 4,942.00 | 4,942.00 | 2.68% | 203,300 |
| Dec 19, 2025 | 4,795.00 | 4,837.00 | 4,778.00 | 4,813.00 | 4,813.00 | 0.38% | 217,000 |
| Dec 18, 2025 | 4,750.00 | 4,795.00 | 4,724.00 | 4,795.00 | 4,795.00 | 0.63% | 145,200 |
| Dec 17, 2025 | 4,808.00 | 4,812.00 | 4,751.00 | 4,765.00 | 4,765.00 | -0.89% | 134,100 |
| Dec 16, 2025 | 4,801.00 | 4,859.00 | 4,785.00 | 4,808.00 | 4,808.00 | -1.27% | 174,400 |
| Dec 15, 2025 | 4,860.00 | 4,895.00 | 4,844.00 | 4,870.00 | 4,870.00 | -1.22% | 132,500 |
| Dec 12, 2025 | 4,987.00 | 4,987.00 | 4,909.00 | 4,930.00 | 4,930.00 | 0.26% | 148,700 |
| Dec 11, 2025 | 5,043.00 | 5,043.00 | 4,909.00 | 4,917.00 | 4,917.00 | -2.44% | 122,100 |
| Dec 10, 2025 | 5,132.00 | 5,196.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.96% | 221,800 |
| Dec 9, 2025 | 5,150.00 | 5,200.00 | 5,121.00 | 5,141.00 | 5,141.00 | -1.38% | 224,100 |
| Dec 8, 2025 | 5,075.00 | 5,238.00 | 5,067.00 | 5,213.00 | 5,213.00 | 3.45% | 339,000 |
| Dec 5, 2025 | 4,991.00 | 5,111.00 | 4,991.00 | 5,039.00 | 5,039.00 | 0.76% | 238,400 |
| Dec 4, 2025 | 4,863.00 | 5,017.00 | 4,863.00 | 5,001.00 | 5,001.00 | 2.75% | 207,600 |
| Dec 3, 2025 | 4,824.00 | 4,928.00 | 4,811.00 | 4,867.00 | 4,867.00 | 1.59% | 170,200 |
| Dec 2, 2025 | 4,800.00 | 4,840.00 | 4,778.00 | 4,791.00 | 4,791.00 | -0.52% | 140,900 |
| Dec 1, 2025 | 4,826.00 | 4,852.00 | 4,803.00 | 4,816.00 | 4,816.00 | -0.15% | 153,600 |
| Nov 28, 2025 | 4,791.00 | 4,854.00 | 4,777.00 | 4,823.00 | 4,823.00 | -0.33% | 171,500 |
| Nov 27, 2025 | 4,820.00 | 4,871.00 | 4,804.00 | 4,839.00 | 4,839.00 | 1.47% | 203,400 |
| Nov 26, 2025 | 4,713.00 | 4,788.00 | 4,703.00 | 4,769.00 | 4,769.00 | 1.77% | 170,400 |
| Nov 25, 2025 | 4,680.00 | 4,739.00 | 4,656.00 | 4,686.00 | 4,686.00 | 2.25% | 221,500 |
| Nov 21, 2025 | 4,573.00 | 4,671.00 | 4,573.00 | 4,583.00 | 4,583.00 | -1.29% | 253,000 |
| Nov 20, 2025 | 4,647.00 | 4,679.00 | 4,615.00 | 4,643.00 | 4,643.00 | 3.27% | 188,100 |
| Nov 19, 2025 | 4,572.00 | 4,605.00 | 4,487.00 | 4,496.00 | 4,496.00 | -1.23% | 280,900 |
| Nov 18, 2025 | 4,663.00 | 4,686.00 | 4,543.00 | 4,552.00 | 4,552.00 | -2.38% | 331,400 |
| Nov 17, 2025 | 4,627.00 | 4,670.00 | 4,435.00 | 4,663.00 | 4,663.00 | -9.28% | 779,600 |
| Nov 14, 2025 | 5,095.00 | 5,222.00 | 5,068.00 | 5,140.00 | 5,140.00 | -1.06% | 222,100 |
| Nov 13, 2025 | 5,158.00 | 5,240.00 | 5,143.00 | 5,195.00 | 5,195.00 | 0.13% | 130,700 |
| Nov 12, 2025 | 5,094.00 | 5,217.00 | 5,083.00 | 5,188.00 | 5,188.00 | 0.87% | 182,200 |
| Nov 11, 2025 | 5,135.00 | 5,170.00 | 5,101.00 | 5,143.00 | 5,143.00 | 0.61% | 139,800 |
| Nov 10, 2025 | 5,158.00 | 5,172.00 | 5,102.00 | 5,112.00 | 5,112.00 | 0.41% | 120,000 |
| Nov 7, 2025 | 5,032.00 | 5,091.00 | 5,002.00 | 5,091.00 | 5,091.00 | -0.47% | 140,100 |
| Nov 6, 2025 | 5,110.00 | 5,162.00 | 5,080.00 | 5,115.00 | 5,115.00 | 1.69% | 170,700 |
| Nov 5, 2025 | 5,163.00 | 5,184.00 | 4,968.00 | 5,030.00 | 5,030.00 | -3.90% | 210,600 |
| Nov 4, 2025 | 5,202.00 | 5,316.00 | 5,162.00 | 5,234.00 | 5,234.00 | 0.62% | 317,900 |
| Oct 31, 2025 | 5,212.00 | 5,228.00 | 5,115.00 | 5,202.00 | 5,202.00 | 0.19% | 238,700 |