JEOL Ltd. (TYO:6951)
Japan · Delayed Price · Currency is JPY 6,669.00
+63.00 (0.95%)
Jun 16, 2026, 2:00 PM JST
JEOL Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 6,556.00 | 6,680.00 | 6,556.00 | 6,606.00 | 6,606.00 | 2.32% | 234,300 |
| Jun 12, 2026 | 6,501.00 | 6,578.00 | 6,400.00 | 6,456.00 | 6,456.00 | 2.44% | 285,600 |
| Jun 11, 2026 | 6,170.00 | 6,344.00 | 6,028.00 | 6,302.00 | 6,302.00 | 0.32% | 257,500 |
| Jun 10, 2026 | 6,481.00 | 6,593.00 | 6,213.00 | 6,282.00 | 6,282.00 | -3.38% | 551,700 |
| Jun 9, 2026 | 6,616.00 | 6,647.00 | 6,462.00 | 6,502.00 | 6,502.00 | -0.21% | 272,900 |
| Jun 8, 2026 | 6,702.00 | 6,781.00 | 6,483.00 | 6,516.00 | 6,516.00 | -8.02% | 417,500 |
| Jun 5, 2026 | 7,258.00 | 7,339.00 | 7,034.00 | 7,084.00 | 7,084.00 | -3.22% | 464,600 |
| Jun 4, 2026 | 7,300.00 | 7,356.00 | 7,237.00 | 7,320.00 | 7,320.00 | 0.05% | 356,600 |
| Jun 3, 2026 | 7,350.00 | 7,475.00 | 7,306.00 | 7,316.00 | 7,316.00 | 1.82% | 313,300 |
| Jun 2, 2026 | 7,184.00 | 7,208.00 | 7,057.00 | 7,185.00 | 7,185.00 | 0.48% | 398,700 |
| Jun 1, 2026 | 7,220.00 | 7,320.00 | 7,113.00 | 7,151.00 | 7,151.00 | 0.52% | 482,500 |
| May 29, 2026 | 7,037.00 | 7,288.00 | 6,954.00 | 7,114.00 | 7,114.00 | 1.92% | 492,700 |
| May 28, 2026 | 6,830.00 | 7,022.00 | 6,781.00 | 6,980.00 | 6,980.00 | 1.29% | 269,400 |
| May 27, 2026 | 7,084.00 | 7,210.00 | 6,870.00 | 6,891.00 | 6,891.00 | -1.33% | 341,700 |
| May 26, 2026 | 6,780.00 | 6,986.00 | 6,665.00 | 6,984.00 | 6,984.00 | 3.05% | 361,100 |
| May 25, 2026 | 6,572.00 | 6,845.00 | 6,553.00 | 6,777.00 | 6,777.00 | 2.68% | 373,000 |
| May 22, 2026 | 6,546.00 | 6,695.00 | 6,516.00 | 6,600.00 | 6,600.00 | 1.54% | 402,700 |
| May 21, 2026 | 6,390.00 | 6,612.00 | 6,350.00 | 6,500.00 | 6,500.00 | 3.17% | 305,400 |
| May 20, 2026 | 6,479.00 | 6,553.00 | 6,129.00 | 6,300.00 | 6,300.00 | -4.24% | 678,200 |
| May 19, 2026 | 6,513.00 | 6,647.00 | 6,469.00 | 6,579.00 | 6,579.00 | 1.76% | 580,700 |
| May 18, 2026 | 6,257.00 | 6,720.00 | 6,220.00 | 6,465.00 | 6,465.00 | -7.01% | 759,900 |
| May 15, 2026 | 6,907.00 | 7,027.00 | 6,868.00 | 6,952.00 | 6,952.00 | 0.03% | 468,900 |
| May 14, 2026 | 6,900.00 | 7,100.00 | 6,843.00 | 6,950.00 | 6,950.00 | 0.55% | 394,600 |
| May 13, 2026 | 6,807.00 | 6,978.00 | 6,743.00 | 6,912.00 | 6,912.00 | 1.01% | 290,400 |
| May 12, 2026 | 6,814.00 | 6,983.00 | 6,767.00 | 6,843.00 | 6,843.00 | 0.59% | 348,300 |
| May 11, 2026 | 6,750.00 | 6,898.00 | 6,576.00 | 6,803.00 | 6,803.00 | 3.20% | 399,300 |
| May 8, 2026 | 6,469.00 | 6,612.00 | 6,453.00 | 6,592.00 | 6,592.00 | 1.32% | 353,800 |
| May 7, 2026 | 6,366.00 | 6,537.00 | 6,321.00 | 6,506.00 | 6,506.00 | 4.75% | 433,100 |
| May 1, 2026 | 6,280.00 | 6,336.00 | 6,211.00 | 6,211.00 | 6,211.00 | -1.05% | 206,200 |
| Apr 30, 2026 | 6,305.00 | 6,380.00 | 6,228.00 | 6,277.00 | 6,277.00 | -1.24% | 237,000 |
| Apr 28, 2026 | 6,448.00 | 6,460.00 | 6,299.00 | 6,356.00 | 6,356.00 | -2.34% | 410,100 |
| Apr 27, 2026 | 6,519.00 | 6,588.00 | 6,439.00 | 6,508.00 | 6,508.00 | 1.39% | 302,300 |
| Apr 24, 2026 | 6,464.00 | 6,548.00 | 6,406.00 | 6,419.00 | 6,419.00 | -0.28% | 269,500 |
| Apr 23, 2026 | 6,415.00 | 6,498.00 | 6,311.00 | 6,437.00 | 6,437.00 | -0.42% | 382,000 |
| Apr 22, 2026 | 6,645.00 | 6,756.00 | 6,398.00 | 6,464.00 | 6,464.00 | -5.57% | 1,044,100 |
| Apr 21, 2026 | 6,202.00 | 6,988.00 | 6,202.00 | 6,845.00 | 6,845.00 | 11.10% | 1,346,900 |
| Apr 20, 2026 | 6,110.00 | 6,187.00 | 6,100.00 | 6,161.00 | 6,161.00 | 1.00% | 176,500 |
| Apr 17, 2026 | 6,232.00 | 6,265.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.66% | 182,000 |
| Apr 16, 2026 | 6,354.00 | 6,360.00 | 6,195.00 | 6,332.00 | 6,332.00 | 0.54% | 211,800 |
| Apr 15, 2026 | 6,248.00 | 6,368.00 | 6,179.00 | 6,298.00 | 6,298.00 | 2.24% | 316,700 |
| Apr 14, 2026 | 6,285.00 | 6,291.00 | 6,158.00 | 6,160.00 | 6,160.00 | -0.77% | 201,900 |
| Apr 13, 2026 | 6,299.00 | 6,345.00 | 6,164.00 | 6,208.00 | 6,208.00 | -1.32% | 187,800 |
| Apr 10, 2026 | 6,354.00 | 6,430.00 | 6,272.00 | 6,291.00 | 6,291.00 | 0.38% | 195,600 |
| Apr 9, 2026 | 6,371.00 | 6,415.00 | 6,267.00 | 6,267.00 | 6,267.00 | -2.28% | 230,000 |
| Apr 8, 2026 | 6,461.00 | 6,468.00 | 6,318.00 | 6,413.00 | 6,413.00 | 4.09% | 239,600 |
| Apr 7, 2026 | 6,151.00 | 6,210.00 | 6,111.00 | 6,161.00 | 6,161.00 | 1.00% | 163,000 |
| Apr 6, 2026 | 6,115.00 | 6,155.00 | 6,090.00 | 6,100.00 | 6,100.00 | 0.38% | 127,000 |
| Apr 3, 2026 | 6,031.00 | 6,099.00 | 6,018.00 | 6,077.00 | 6,077.00 | 0.95% | 158,800 |
| Apr 2, 2026 | 6,150.00 | 6,166.00 | 5,990.00 | 6,020.00 | 6,020.00 | -1.30% | 256,700 |
| Apr 1, 2026 | 6,066.00 | 6,099.00 | 5,986.00 | 6,099.00 | 6,099.00 | 6.64% | 388,900 |