Skip to main content
logo
JEOL Ltd. (TYO:6951)
Japan flag Japan · Delayed Price · Currency is JPY
5,159.00
-113.00 (-2.14%)
Oct 17, 2025, 3:30 PM JST

JEOL Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20255,210.005,228.005,159.005,159.005,159.00-2.14%108,000
Oct 16, 20255,283.005,348.005,229.005,272.005,272.001.17%181,300
Oct 15, 20255,123.005,255.005,104.005,211.005,211.002.30%203,300
Oct 14, 20255,171.005,233.005,044.005,094.005,094.00-3.36%219,800
Oct 10, 20255,390.005,410.005,256.005,271.005,271.00-2.78%210,500
Oct 9, 20255,335.005,443.005,317.005,422.005,422.003.87%306,300
Oct 8, 20255,232.005,267.005,164.005,220.005,220.00-0.74%183,600
Oct 7, 20255,335.005,375.005,259.005,259.005,259.000.13%205,100
Oct 6, 20255,300.005,329.005,252.005,252.005,252.000.92%266,900
Oct 3, 20255,240.005,250.005,173.005,204.005,204.000.19%201,600
Oct 2, 20255,002.005,230.004,984.005,194.005,194.004.76%343,300
Oct 1, 20255,025.005,085.004,937.004,958.004,958.00-2.42%205,900
Sep 30, 20255,010.005,119.004,988.005,081.005,081.002.58%272,500
Sep 29, 20254,935.004,983.004,906.004,953.004,953.00-0.50%207,800
Sep 26, 20255,071.005,095.004,936.004,978.004,925.00-2.39%309,500
Sep 25, 20255,010.005,183.004,954.005,100.005,045.701.35%438,900
Sep 24, 20254,922.005,040.004,878.005,032.004,978.431.11%383,100
Sep 22, 20254,905.004,987.004,879.004,977.004,924.011.68%197,300
Sep 19, 20255,000.005,003.004,828.004,895.004,842.880.29%519,200
Sep 18, 20254,790.004,922.004,738.004,881.004,829.031.94%223,500
Sep 17, 20254,871.004,901.004,771.004,788.004,737.02-2.41%223,500
Sep 16, 20254,885.004,980.004,871.004,906.004,853.770.45%221,900
Sep 12, 20254,890.004,936.004,864.004,884.004,832.00-0.51%205,200
Sep 11, 20254,847.004,910.004,805.004,909.004,856.731.09%205,200
Sep 10, 20254,902.004,929.004,849.004,856.004,804.30-1.12%197,100
Sep 9, 20254,986.005,011.004,883.004,911.004,858.71-1.09%264,200
Sep 8, 20254,905.004,976.004,892.004,965.004,912.141.22%301,200
Sep 5, 20254,880.004,920.004,866.004,905.004,852.780.80%228,100
Sep 4, 20254,821.004,867.004,807.004,866.004,814.190.93%205,900
Sep 3, 20254,699.004,964.004,690.004,821.004,769.673.50%462,000
Sep 2, 20254,646.004,672.004,616.004,658.004,608.390.22%159,800
Sep 1, 20254,656.004,683.004,602.004,648.004,598.50-0.79%179,400
Aug 29, 20254,705.004,730.004,679.004,685.004,635.10-0.19%173,500
Aug 28, 20254,680.004,694.004,641.004,694.004,644.01-0.13%283,200
Aug 27, 20254,637.004,710.004,591.004,700.004,649.951.40%268,900
Aug 26, 20254,710.004,716.004,634.004,635.004,585.64-2.69%282,300
Aug 25, 20254,840.004,850.004,758.004,763.004,712.27-0.15%194,800
Aug 22, 20254,698.004,783.004,687.004,770.004,719.200.70%280,000
Aug 21, 20254,670.004,755.004,639.004,737.004,686.550.87%261,600
Aug 20, 20254,687.004,770.004,673.004,696.004,645.99-235,600
Aug 19, 20254,700.004,807.004,672.004,696.004,645.990.11%360,800
Aug 18, 20254,721.004,721.004,610.004,691.004,641.040.02%354,000
Aug 15, 20254,650.004,720.004,573.004,690.004,640.050.28%636,900
Aug 14, 20254,720.004,884.004,606.004,677.004,627.198.77%1,126,000
Aug 13, 20254,382.004,421.004,291.004,300.004,254.21-1.87%681,100
Aug 12, 20254,410.004,418.004,344.004,382.004,335.33-0.09%256,000
Aug 8, 20254,339.004,386.004,320.004,386.004,339.291.55%293,400
Aug 7, 20254,237.004,337.004,215.004,319.004,273.001.62%271,100
Aug 6, 20254,262.004,280.004,226.004,250.004,204.74-0.28%262,900
Aug 5, 20254,240.004,289.004,232.004,262.004,216.610.97%162,700