JEOL Ltd. (TYO:6951)
Japan · Delayed Price · Currency is JPY 6,984.00
+207.00 (3.05%)
May 26, 2026, 3:30 PM JST
JEOL Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 5,667.00 | 5,831.00 | 5,610.00 | 5,719.00 | 5,719.00 | -1.33% | 247,300 |
| Mar 30, 2026 | 5,685.00 | 5,796.00 | 5,667.00 | 5,796.00 | 5,796.00 | -1.78% | 301,500 |
| Mar 27, 2026 | 5,840.00 | 5,970.00 | 5,820.00 | 5,954.00 | 5,901.00 | 0.24% | 284,000 |
| Mar 26, 2026 | 5,877.00 | 5,997.00 | 5,877.00 | 5,940.00 | 5,887.12 | 1.07% | 146,800 |
| Mar 25, 2026 | 5,862.00 | 5,975.00 | 5,796.00 | 5,877.00 | 5,824.69 | 3.25% | 180,300 |
| Mar 24, 2026 | 5,705.00 | 5,736.00 | 5,574.00 | 5,692.00 | 5,641.33 | 1.99% | 272,600 |
| Mar 23, 2026 | 5,651.00 | 5,767.00 | 5,534.00 | 5,581.00 | 5,531.32 | -6.12% | 358,700 |
| Mar 19, 2026 | 6,002.00 | 6,022.00 | 5,912.00 | 5,945.00 | 5,892.08 | -2.54% | 209,200 |
| Mar 18, 2026 | 5,978.00 | 6,110.00 | 5,966.00 | 6,100.00 | 6,045.70 | 2.04% | 178,400 |
| Mar 17, 2026 | 6,073.00 | 6,092.00 | 5,942.00 | 5,978.00 | 5,924.79 | -1.26% | 230,400 |
| Mar 16, 2026 | 5,925.00 | 6,088.00 | 5,918.00 | 6,054.00 | 6,000.11 | 1.00% | 291,600 |
| Mar 13, 2026 | 5,886.00 | 6,021.00 | 5,886.00 | 5,994.00 | 5,940.64 | 0.33% | 340,200 |
| Mar 12, 2026 | 5,928.00 | 6,068.00 | 5,895.00 | 5,974.00 | 5,920.82 | -0.73% | 283,300 |
| Mar 11, 2026 | 6,082.00 | 6,130.00 | 6,018.00 | 6,018.00 | 5,964.43 | -0.07% | 336,800 |