JEOL Ltd. (TYO:6951)
Japan · Delayed Price · Currency is JPY 5,945.00
-155.00 (-2.54%)
At close: Mar 19, 2026
JEOL Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6,002.00 | 6,022.00 | 5,912.00 | 5,945.00 | 5,945.00 | -2.54% | 209,200 |
| Mar 18, 2026 | 5,978.00 | 6,110.00 | 5,966.00 | 6,100.00 | 6,100.00 | 2.04% | 178,400 |
| Mar 17, 2026 | 6,073.00 | 6,092.00 | 5,942.00 | 5,978.00 | 5,978.00 | -1.26% | 230,400 |
| Mar 16, 2026 | 5,925.00 | 6,088.00 | 5,918.00 | 6,054.00 | 6,054.00 | 1.00% | 291,600 |
| Mar 13, 2026 | 5,886.00 | 6,021.00 | 5,886.00 | 5,994.00 | 5,994.00 | 0.33% | 340,200 |
| Mar 12, 2026 | 5,928.00 | 6,068.00 | 5,895.00 | 5,974.00 | 5,974.00 | -0.73% | 283,300 |
| Mar 11, 2026 | 6,082.00 | 6,130.00 | 6,018.00 | 6,018.00 | 6,018.00 | -0.07% | 336,800 |
| Mar 10, 2026 | 5,972.00 | 6,107.00 | 5,883.00 | 6,022.00 | 6,022.00 | 1.96% | 508,600 |
| Mar 9, 2026 | 6,068.00 | 6,164.00 | 5,776.00 | 5,906.00 | 5,906.00 | -7.76% | 328,600 |
| Mar 6, 2026 | 6,303.00 | 6,485.00 | 6,299.00 | 6,403.00 | 6,403.00 | -0.53% | 159,000 |
| Mar 5, 2026 | 6,602.00 | 6,694.00 | 6,405.00 | 6,437.00 | 6,437.00 | 1.93% | 277,600 |
| Mar 4, 2026 | 6,450.00 | 6,591.00 | 6,293.00 | 6,315.00 | 6,315.00 | -4.48% | 359,900 |
| Mar 3, 2026 | 6,716.00 | 6,816.00 | 6,570.00 | 6,611.00 | 6,611.00 | -2.77% | 266,800 |
| Mar 2, 2026 | 6,633.00 | 6,856.00 | 6,567.00 | 6,799.00 | 6,799.00 | -1.29% | 195,700 |
| Feb 27, 2026 | 6,752.00 | 6,939.00 | 6,752.00 | 6,888.00 | 6,888.00 | 0.53% | 263,900 |
| Feb 26, 2026 | 6,957.00 | 6,993.00 | 6,769.00 | 6,852.00 | 6,852.00 | -0.70% | 306,100 |
| Feb 25, 2026 | 6,750.00 | 6,972.00 | 6,711.00 | 6,900.00 | 6,900.00 | 4.37% | 404,400 |
| Feb 24, 2026 | 6,593.00 | 6,681.00 | 6,529.00 | 6,611.00 | 6,611.00 | 1.82% | 262,000 |
| Feb 20, 2026 | 6,530.00 | 6,580.00 | 6,493.00 | 6,493.00 | 6,493.00 | -0.98% | 258,900 |
| Feb 19, 2026 | 6,429.00 | 6,587.00 | 6,411.00 | 6,557.00 | 6,557.00 | 2.39% | 298,700 |
| Feb 18, 2026 | 6,431.00 | 6,433.00 | 6,336.00 | 6,404.00 | 6,404.00 | -0.57% | 235,700 |
| Feb 17, 2026 | 6,411.00 | 6,530.00 | 6,410.00 | 6,441.00 | 6,441.00 | 2.16% | 362,600 |
| Feb 16, 2026 | 6,560.00 | 6,600.00 | 6,261.00 | 6,305.00 | 6,305.00 | 0.08% | 601,900 |
| Feb 13, 2026 | 6,350.00 | 6,397.00 | 6,214.00 | 6,300.00 | 6,300.00 | -1.78% | 266,700 |
| Feb 12, 2026 | 6,300.00 | 6,502.00 | 6,300.00 | 6,414.00 | 6,414.00 | 3.02% | 381,400 |
| Feb 10, 2026 | 6,250.00 | 6,280.00 | 6,189.00 | 6,226.00 | 6,226.00 | 0.14% | 277,400 |
| Feb 9, 2026 | 6,345.00 | 6,347.00 | 6,187.00 | 6,217.00 | 6,217.00 | 1.17% | 246,100 |
| Feb 6, 2026 | 6,133.00 | 6,182.00 | 6,094.00 | 6,145.00 | 6,145.00 | 0.24% | 208,700 |
| Feb 5, 2026 | 6,281.00 | 6,281.00 | 6,110.00 | 6,130.00 | 6,130.00 | -3.24% | 283,300 |
| Feb 4, 2026 | 6,319.00 | 6,422.00 | 6,295.00 | 6,335.00 | 6,335.00 | 0.59% | 516,800 |
| Feb 3, 2026 | 6,188.00 | 6,329.00 | 6,108.00 | 6,298.00 | 6,298.00 | 4.57% | 291,900 |
| Feb 2, 2026 | 6,172.00 | 6,229.00 | 6,023.00 | 6,023.00 | 6,023.00 | -2.98% | 347,300 |
| Jan 30, 2026 | 6,201.00 | 6,276.00 | 6,147.00 | 6,208.00 | 6,208.00 | 0.15% | 342,600 |
| Jan 29, 2026 | 6,295.00 | 6,325.00 | 6,126.00 | 6,199.00 | 6,199.00 | -0.48% | 407,600 |
| Jan 28, 2026 | 6,204.00 | 6,261.00 | 6,061.00 | 6,229.00 | 6,229.00 | 0.37% | 296,200 |
| Jan 27, 2026 | 6,066.00 | 6,231.00 | 6,064.00 | 6,206.00 | 6,206.00 | 2.31% | 269,900 |
| Jan 26, 2026 | 6,118.00 | 6,158.00 | 6,050.00 | 6,066.00 | 6,066.00 | -1.84% | 410,400 |
| Jan 23, 2026 | 6,103.00 | 6,261.00 | 6,085.00 | 6,180.00 | 6,180.00 | 1.33% | 322,300 |
| Jan 22, 2026 | 5,975.00 | 6,191.00 | 5,950.00 | 6,099.00 | 6,099.00 | 3.37% | 446,000 |
| Jan 21, 2026 | 5,685.00 | 5,900.00 | 5,684.00 | 5,900.00 | 5,900.00 | 1.57% | 249,500 |
| Jan 20, 2026 | 5,835.00 | 5,950.00 | 5,762.00 | 5,809.00 | 5,809.00 | -2.06% | 252,600 |
| Jan 19, 2026 | 5,813.00 | 5,978.00 | 5,775.00 | 5,931.00 | 5,931.00 | 0.78% | 315,200 |
| 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 |