JEOL Ltd. (TYO:6951)
Japan · Delayed Price · Currency is JPY 7,540.00
-535.00 (-6.63%)
Oct 15, 2026, 11:24 AM JST
JEOL Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7,855.00 | 7,856.00 | 7,514.00 | 7,540.00 | 7,540.00 | -6.63% | 96,600 |
| Oct 14, 2026 | 8,164.00 | 8,362.00 | 8,004.00 | 8,075.00 | 8,075.00 | -0.05% | 290,300 |
| Oct 13, 2026 | 8,260.00 | 8,291.00 | 8,079.00 | 8,079.00 | 8,079.00 | -3.59% | 373,500 |
| Oct 9, 2026 | 7,891.00 | 8,380.00 | 7,852.00 | 8,380.00 | 8,380.00 | 4.22% | 485,300 |
| Oct 8, 2026 | 8,173.00 | 8,208.00 | 7,973.00 | 8,041.00 | 8,041.00 | -2.24% | 321,900 |
| Oct 7, 2026 | 8,207.00 | 8,300.00 | 8,088.00 | 8,225.00 | 8,225.00 | -0.22% | 299,600 |
| Oct 6, 2026 | 7,920.00 | 8,244.00 | 7,856.00 | 8,243.00 | 8,243.00 | 3.14% | 393,700 |
| Oct 5, 2026 | 7,851.00 | 8,064.00 | 7,819.00 | 7,992.00 | 7,992.00 | 3.78% | 298,100 |
| Oct 2, 2026 | 7,761.00 | 7,895.00 | 7,683.00 | 7,701.00 | 7,701.00 | -1.65% | 343,100 |
| Oct 1, 2026 | 7,634.00 | 7,830.00 | 7,527.00 | 7,830.00 | 7,830.00 | 2.47% | 280,900 |
| Sep 30, 2026 | 7,632.00 | 7,735.00 | 7,607.00 | 7,641.00 | 7,641.00 | 1.39% | 253,900 |
| Sep 29, 2026 | 7,607.00 | 7,664.00 | 7,465.00 | 7,536.00 | 7,536.00 | -1.48% | 222,500 |
| Sep 28, 2026 | 7,720.00 | 7,797.00 | 7,591.00 | 7,715.00 | 7,649.00 | 0.34% | 268,600 |
| Sep 25, 2026 | 7,547.00 | 7,747.00 | 7,505.00 | 7,689.00 | 7,623.22 | 1.65% | 270,800 |
| Sep 24, 2026 | 7,350.00 | 7,595.00 | 7,327.00 | 7,564.00 | 7,499.29 | 4.14% | 424,800 |
| Sep 18, 2026 | 7,162.00 | 7,280.00 | 7,088.00 | 7,263.00 | 7,200.87 | 2.08% | 268,800 |
| Sep 17, 2026 | 7,200.00 | 7,219.00 | 7,078.00 | 7,115.00 | 7,054.13 | -0.06% | 210,100 |
| Sep 16, 2026 | 6,911.00 | 7,119.00 | 6,803.00 | 7,119.00 | 7,058.10 | 3.59% | 267,400 |
| Sep 15, 2026 | 6,723.00 | 6,915.00 | 6,700.00 | 6,872.00 | 6,813.21 | 1.27% | 147,600 |
| Sep 14, 2026 | 6,755.00 | 6,800.00 | 6,602.00 | 6,786.00 | 6,727.95 | -1.01% | 249,000 |
| Sep 11, 2026 | 6,980.00 | 7,029.00 | 6,853.00 | 6,855.00 | 6,796.36 | -5.20% | 294,100 |
| Sep 10, 2026 | 7,268.00 | 7,292.00 | 7,025.00 | 7,231.00 | 7,169.14 | -1.34% | 303,800 |
| Sep 9, 2026 | 7,000.00 | 7,387.00 | 6,958.00 | 7,329.00 | 7,266.30 | 7.32% | 533,600 |
| Sep 8, 2026 | 7,005.00 | 7,022.00 | 6,805.00 | 6,829.00 | 6,770.58 | -3.31% | 289,600 |
| Sep 7, 2026 | 6,906.00 | 7,115.00 | 6,887.00 | 7,063.00 | 7,002.58 | 2.85% | 262,000 |
| Sep 4, 2026 | 6,750.00 | 6,893.00 | 6,634.00 | 6,867.00 | 6,808.25 | 1.79% | 257,400 |
| Sep 3, 2026 | 6,835.00 | 6,868.00 | 6,670.00 | 6,746.00 | 6,688.29 | -0.46% | 267,600 |
| Sep 2, 2026 | 6,994.00 | 7,034.00 | 6,766.00 | 6,777.00 | 6,719.02 | -4.68% | 410,700 |
| Sep 1, 2026 | 7,007.00 | 7,165.00 | 7,002.00 | 7,110.00 | 7,049.18 | 0.51% | 242,900 |
| Aug 31, 2026 | 7,001.00 | 7,099.00 | 6,957.00 | 7,074.00 | 7,013.48 | -0.72% | 225,200 |
| Aug 28, 2026 | 7,155.00 | 7,200.00 | 7,092.00 | 7,125.00 | 7,064.05 | -0.17% | 172,100 |
| Aug 27, 2026 | 7,294.00 | 7,318.00 | 7,100.00 | 7,137.00 | 7,075.94 | -0.64% | 157,400 |
| Aug 26, 2026 | 7,199.00 | 7,291.00 | 7,090.00 | 7,183.00 | 7,121.55 | 0.60% | 161,600 |
| Aug 25, 2026 | 7,100.00 | 7,150.00 | 7,003.00 | 7,140.00 | 7,078.92 | 0.08% | 187,500 |
| Aug 24, 2026 | 7,155.00 | 7,239.00 | 7,086.00 | 7,134.00 | 7,072.97 | -2.01% | 161,500 |
| Aug 21, 2026 | 7,291.00 | 7,310.00 | 7,044.00 | 7,280.00 | 7,217.72 | 0.80% | 329,100 |
| Aug 20, 2026 | 6,986.00 | 7,232.00 | 6,951.00 | 7,222.00 | 7,160.22 | 4.08% | 361,300 |
| Aug 19, 2026 | 7,155.00 | 7,189.00 | 6,933.00 | 6,939.00 | 6,879.64 | -5.64% | 464,900 |
| Aug 18, 2026 | 7,426.00 | 7,672.00 | 7,204.00 | 7,354.00 | 7,291.09 | -0.96% | 643,200 |
| Aug 17, 2026 | 7,692.00 | 7,727.00 | 7,381.00 | 7,425.00 | 7,361.48 | -16.07% | 1,184,300 |
| Aug 14, 2026 | 9,002.00 | 9,255.00 | 8,814.00 | 8,847.00 | 8,771.32 | -1.72% | 658,000 |
| Aug 13, 2026 | 8,688.00 | 9,030.00 | 8,667.00 | 9,002.00 | 8,924.99 | 5.97% | 499,100 |
| Aug 12, 2026 | 8,469.00 | 8,495.00 | 8,338.00 | 8,495.00 | 8,422.33 | 1.09% | 239,500 |
| Aug 10, 2026 | 8,430.00 | 8,479.00 | 8,340.00 | 8,403.00 | 8,331.11 | 1.23% | 197,500 |
| Aug 7, 2026 | 8,613.00 | 8,683.00 | 8,264.00 | 8,301.00 | 8,229.99 | -3.67% | 221,100 |
| Aug 6, 2026 | 8,576.00 | 8,714.00 | 8,529.00 | 8,617.00 | 8,543.28 | -1.23% | 241,000 |
| Aug 5, 2026 | 8,500.00 | 8,773.00 | 8,439.00 | 8,724.00 | 8,649.37 | 5.05% | 312,800 |
| Aug 4, 2026 | 8,128.00 | 8,355.00 | 8,095.00 | 8,305.00 | 8,233.95 | 1.93% | 265,900 |
| Aug 3, 2026 | 8,148.00 | 8,300.00 | 8,012.00 | 8,148.00 | 8,078.30 | -0.91% | 239,800 |
| Jul 31, 2026 | 8,287.00 | 8,457.00 | 8,003.00 | 8,223.00 | 8,152.65 | 5.90% | 436,100 |