JEOL Ltd. (TYO:6951)
Japan · Delayed Price · Currency is JPY 8,847.00
-155.00 (-1.72%)
Aug 14, 2026, 3:30 PM JST
JEOL Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9,002.00 | 9,255.00 | 8,814.00 | 8,847.00 | 8,847.00 | -1.72% | 658,000 |
| Aug 13, 2026 | 8,688.00 | 9,030.00 | 8,667.00 | 9,002.00 | 9,002.00 | 5.97% | 499,100 |
| Aug 12, 2026 | 8,469.00 | 8,495.00 | 8,338.00 | 8,495.00 | 8,495.00 | 1.09% | 239,500 |
| Aug 10, 2026 | 8,430.00 | 8,479.00 | 8,340.00 | 8,403.00 | 8,403.00 | 1.23% | 197,500 |
| Aug 7, 2026 | 8,613.00 | 8,683.00 | 8,264.00 | 8,301.00 | 8,301.00 | -3.67% | 221,100 |
| Aug 6, 2026 | 8,576.00 | 8,714.00 | 8,529.00 | 8,617.00 | 8,617.00 | -1.23% | 241,000 |
| Aug 5, 2026 | 8,500.00 | 8,773.00 | 8,439.00 | 8,724.00 | 8,724.00 | 5.05% | 312,800 |
| Aug 4, 2026 | 8,128.00 | 8,355.00 | 8,095.00 | 8,305.00 | 8,305.00 | 1.93% | 265,900 |
| Aug 3, 2026 | 8,148.00 | 8,300.00 | 8,012.00 | 8,148.00 | 8,148.00 | -0.91% | 239,800 |
| Jul 31, 2026 | 8,287.00 | 8,457.00 | 8,003.00 | 8,223.00 | 8,223.00 | 5.90% | 436,100 |
| Jul 30, 2026 | 7,675.00 | 7,998.00 | 7,609.00 | 7,765.00 | 7,765.00 | 1.16% | 398,600 |
| Jul 29, 2026 | 7,900.00 | 7,968.00 | 7,537.00 | 7,676.00 | 7,676.00 | -1.74% | 461,400 |
| Jul 28, 2026 | 8,129.00 | 8,140.00 | 7,767.00 | 7,812.00 | 7,812.00 | -6.05% | 350,600 |
| Jul 27, 2026 | 8,284.00 | 8,383.00 | 8,180.00 | 8,315.00 | 8,315.00 | 1.48% | 242,500 |
| Jul 24, 2026 | 8,162.00 | 8,254.00 | 8,027.00 | 8,194.00 | 8,194.00 | -0.43% | 254,600 |
| Jul 23, 2026 | 8,222.00 | 8,396.00 | 8,123.00 | 8,229.00 | 8,229.00 | -1.46% | 175,800 |
| Jul 22, 2026 | 8,385.00 | 8,610.00 | 8,321.00 | 8,351.00 | 8,351.00 | 0.02% | 326,700 |
| Jul 21, 2026 | 8,195.00 | 8,393.00 | 8,030.00 | 8,349.00 | 8,349.00 | 3.92% | 383,600 |
| Jul 17, 2026 | 8,210.00 | 8,260.00 | 7,844.00 | 8,034.00 | 8,034.00 | -7.23% | 441,900 |
| Jul 16, 2026 | 8,464.00 | 8,784.00 | 8,303.00 | 8,660.00 | 8,660.00 | 2.87% | 841,700 |
| Jul 15, 2026 | 7,901.00 | 8,437.00 | 7,892.00 | 8,418.00 | 8,418.00 | 6.62% | 436,000 |
| Jul 14, 2026 | 7,845.00 | 7,923.00 | 7,666.00 | 7,895.00 | 7,895.00 | 1.02% | 283,100 |
| Jul 13, 2026 | 7,870.00 | 8,056.00 | 7,701.00 | 7,815.00 | 7,815.00 | -0.75% | 282,200 |
| Jul 10, 2026 | 7,599.00 | 7,890.00 | 7,510.00 | 7,874.00 | 7,874.00 | 7.73% | 350,200 |
| Jul 9, 2026 | 7,294.00 | 7,380.00 | 7,228.00 | 7,309.00 | 7,309.00 | 2.24% | 266,500 |
| Jul 8, 2026 | 7,105.00 | 7,267.00 | 7,055.00 | 7,149.00 | 7,149.00 | -0.53% | 220,900 |
| Jul 7, 2026 | 7,600.00 | 7,632.00 | 7,150.00 | 7,187.00 | 7,187.00 | -4.92% | 346,500 |
| Jul 6, 2026 | 7,700.00 | 7,716.00 | 7,238.00 | 7,559.00 | 7,559.00 | -0.30% | 448,800 |
| Jul 3, 2026 | 7,363.00 | 7,582.00 | 7,306.00 | 7,582.00 | 7,582.00 | 1.31% | 587,100 |
| Jul 2, 2026 | 7,552.00 | 7,634.00 | 7,423.00 | 7,484.00 | 7,484.00 | -3.68% | 287,000 |
| Jul 1, 2026 | 7,600.00 | 7,839.00 | 7,594.00 | 7,770.00 | 7,770.00 | 4.30% | 303,100 |
| Jun 30, 2026 | 7,489.00 | 7,504.00 | 7,368.00 | 7,450.00 | 7,450.00 | 1.46% | 312,600 |
| Jun 29, 2026 | 7,351.00 | 7,477.00 | 7,222.00 | 7,343.00 | 7,343.00 | - | 267,800 |
| Jun 26, 2026 | 7,315.00 | 7,424.00 | 7,194.00 | 7,343.00 | 7,343.00 | 0.38% | 274,200 |
| Jun 25, 2026 | 7,300.00 | 7,350.00 | 7,178.00 | 7,315.00 | 7,315.00 | 3.85% | 315,700 |
| Jun 24, 2026 | 6,979.00 | 7,100.00 | 6,934.00 | 7,044.00 | 7,044.00 | 1.06% | 193,500 |
| Jun 23, 2026 | 7,375.00 | 7,448.00 | 6,957.00 | 6,970.00 | 6,970.00 | -5.08% | 323,000 |
| Jun 22, 2026 | 7,197.00 | 7,379.00 | 7,175.00 | 7,343.00 | 7,343.00 | 3.92% | 199,500 |
| Jun 19, 2026 | 7,093.00 | 7,190.00 | 6,970.00 | 7,066.00 | 7,066.00 | 1.04% | 398,400 |
| Jun 18, 2026 | 6,911.00 | 7,096.00 | 6,895.00 | 6,993.00 | 6,993.00 | 1.42% | 203,400 |
| Jun 17, 2026 | 6,601.00 | 6,985.00 | 6,575.00 | 6,895.00 | 6,895.00 | 3.31% | 251,400 |
| Jun 16, 2026 | 6,611.00 | 6,698.00 | 6,580.00 | 6,674.00 | 6,674.00 | 1.03% | 229,700 |
| 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 |