Juki Corporation (TYO:6440)
Japan
· Delayed Price · Currency is JPY 696.00
+35.00 (5.30%)
Mar 10, 2026, 2:39 PM JST
Juki Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 668.00 | 676.00 | 639.00 | 661.00 | 661.00 | -7.29% | 500,800 |
| Mar 6, 2026 | 713.00 | 719.00 | 686.00 | 713.00 | 713.00 | -2.06% | 339,200 |
| Mar 5, 2026 | 719.00 | 760.00 | 717.00 | 728.00 | 728.00 | 8.01% | 670,200 |
| Mar 4, 2026 | 701.00 | 710.00 | 656.00 | 674.00 | 674.00 | -7.80% | 1,335,000 |
| Mar 3, 2026 | 746.00 | 769.00 | 728.00 | 731.00 | 731.00 | -1.88% | 529,100 |
| Mar 2, 2026 | 743.00 | 760.00 | 733.00 | 745.00 | 745.00 | -3.25% | 612,700 |
| Feb 27, 2026 | 745.00 | 773.00 | 738.00 | 770.00 | 770.00 | 3.22% | 617,300 |
| Feb 26, 2026 | 731.00 | 792.00 | 727.00 | 746.00 | 746.00 | 3.90% | 1,651,900 |
| Feb 25, 2026 | 719.00 | 726.00 | 708.00 | 718.00 | 718.00 | - | 627,700 |
| Feb 24, 2026 | 680.00 | 726.00 | 674.00 | 718.00 | 718.00 | 10.46% | 1,291,700 |
| Feb 20, 2026 | 661.00 | 669.00 | 646.00 | 650.00 | 650.00 | -2.26% | 394,800 |
| Feb 19, 2026 | 671.00 | 675.00 | 655.00 | 665.00 | 665.00 | 0.30% | 432,700 |
| Feb 18, 2026 | 667.00 | 671.00 | 660.00 | 663.00 | 663.00 | 0.45% | 281,200 |
| Feb 17, 2026 | 657.00 | 674.00 | 651.00 | 660.00 | 660.00 | 0.76% | 491,500 |
| Feb 16, 2026 | 648.00 | 668.00 | 642.00 | 655.00 | 655.00 | 2.02% | 611,100 |
| Feb 13, 2026 | 745.00 | 745.00 | 631.00 | 642.00 | 642.00 | -5.59% | 2,172,700 |
| Feb 12, 2026 | 580.00 | 680.00 | 566.00 | 680.00 | 680.00 | 17.24% | 1,654,900 |
| Feb 10, 2026 | 567.00 | 582.00 | 566.00 | 580.00 | 580.00 | 2.29% | 344,500 |
| Feb 9, 2026 | 565.00 | 573.00 | 559.00 | 567.00 | 567.00 | 2.16% | 358,900 |
| Feb 6, 2026 | 545.00 | 560.00 | 536.00 | 555.00 | 555.00 | 1.28% | 231,000 |
| Feb 5, 2026 | 546.00 | 555.00 | 542.00 | 548.00 | 548.00 | -0.36% | 221,600 |
| Feb 4, 2026 | 526.00 | 552.00 | 526.00 | 550.00 | 550.00 | 4.56% | 301,300 |
| Feb 3, 2026 | 520.00 | 526.00 | 517.00 | 526.00 | 526.00 | 1.94% | 178,400 |
| Feb 2, 2026 | 529.00 | 538.00 | 516.00 | 516.00 | 516.00 | -3.91% | 191,400 |
| Jan 30, 2026 | 519.00 | 537.00 | 514.00 | 537.00 | 537.00 | 4.47% | 195,400 |
| Jan 29, 2026 | 520.00 | 523.00 | 512.00 | 514.00 | 514.00 | -1.15% | 192,400 |
| Jan 28, 2026 | 525.00 | 526.00 | 520.00 | 520.00 | 520.00 | -1.89% | 91,200 |
| Jan 27, 2026 | 521.00 | 532.00 | 516.00 | 530.00 | 530.00 | 1.53% | 175,500 |
| Jan 26, 2026 | 539.00 | 539.00 | 522.00 | 522.00 | 522.00 | -4.92% | 261,200 |
| Jan 23, 2026 | 535.00 | 549.00 | 530.00 | 549.00 | 549.00 | 2.62% | 259,700 |
| Jan 22, 2026 | 520.00 | 537.00 | 519.00 | 535.00 | 535.00 | 3.48% | 193,200 |
| Jan 21, 2026 | 515.00 | 526.00 | 507.00 | 517.00 | 517.00 | -1.15% | 136,200 |
| Jan 20, 2026 | 522.00 | 528.00 | 515.00 | 523.00 | 523.00 | -0.19% | 135,600 |
| Jan 19, 2026 | 528.00 | 534.00 | 517.00 | 524.00 | 524.00 | -1.50% | 229,900 |
| Jan 16, 2026 | 523.00 | 532.00 | 516.00 | 532.00 | 532.00 | 0.95% | 134,700 |
| Jan 15, 2026 | 520.00 | 527.00 | 515.00 | 527.00 | 527.00 | 1.35% | 132,000 |
| Jan 14, 2026 | 510.00 | 520.00 | 508.00 | 520.00 | 520.00 | 2.56% | 185,400 |
| Jan 13, 2026 | 519.00 | 522.00 | 507.00 | 507.00 | 507.00 | -0.98% | 136,700 |
| Jan 9, 2026 | 501.00 | 514.00 | 501.00 | 512.00 | 512.00 | 2.20% | 124,200 |
| Jan 8, 2026 | 504.00 | 509.00 | 501.00 | 501.00 | 501.00 | -0.79% | 119,700 |
| Jan 7, 2026 | 503.00 | 512.00 | 500.00 | 505.00 | 505.00 | -0.79% | 228,200 |
| Jan 6, 2026 | 515.00 | 521.00 | 506.00 | 509.00 | 509.00 | -1.17% | 209,700 |
| Jan 5, 2026 | 503.00 | 524.00 | 503.00 | 515.00 | 515.00 | 2.79% | 258,200 |
| Dec 30, 2025 | 502.00 | 507.00 | 496.00 | 501.00 | 501.00 | 0.20% | 123,300 |
| Dec 29, 2025 | 492.00 | 500.00 | 487.00 | 500.00 | 500.00 | 0.60% | 144,600 |
| Dec 26, 2025 | 493.00 | 502.00 | 493.00 | 497.00 | 487.00 | 0.81% | 164,700 |
| Dec 25, 2025 | 484.00 | 497.00 | 484.00 | 493.00 | 483.08 | 2.28% | 97,600 |
| Dec 24, 2025 | 493.00 | 493.00 | 481.00 | 482.00 | 472.30 | -2.23% | 129,100 |
| Dec 23, 2025 | 503.00 | 504.00 | 487.00 | 493.00 | 483.08 | -2.76% | 284,200 |
| Dec 22, 2025 | 499.00 | 511.00 | 499.00 | 507.00 | 496.80 | 2.84% | 276,000 |
| Dec 19, 2025 | 486.00 | 493.00 | 483.00 | 493.00 | 483.08 | 1.44% | 157,300 |
| Dec 18, 2025 | 485.00 | 489.00 | 481.00 | 486.00 | 476.22 | 0.21% | 114,400 |
| Dec 17, 2025 | 485.00 | 490.00 | 480.00 | 485.00 | 475.24 | 0.41% | 93,900 |
| Dec 16, 2025 | 478.00 | 491.00 | 478.00 | 483.00 | 473.28 | 2.11% | 289,700 |
| Dec 15, 2025 | 460.00 | 473.00 | 457.00 | 473.00 | 463.48 | 2.83% | 141,200 |
| Dec 12, 2025 | 463.00 | 467.00 | 456.00 | 460.00 | 450.74 | - | 103,200 |
| Dec 11, 2025 | 466.00 | 467.00 | 453.00 | 460.00 | 450.74 | - | 141,000 |
| Dec 10, 2025 | 463.00 | 467.00 | 456.00 | 460.00 | 450.74 | 0.22% | 93,700 |
| Dec 9, 2025 | 460.00 | 465.00 | 450.00 | 459.00 | 449.76 | -0.22% | 150,100 |
| Dec 8, 2025 | 453.00 | 463.00 | 448.00 | 460.00 | 450.74 | 1.32% | 83,600 |
| Dec 5, 2025 | 466.00 | 468.00 | 452.00 | 454.00 | 444.87 | -2.99% | 175,200 |
| Dec 4, 2025 | 459.00 | 473.00 | 455.00 | 468.00 | 458.58 | 2.41% | 185,200 |
| Dec 3, 2025 | 444.00 | 462.00 | 440.00 | 457.00 | 447.80 | 3.16% | 357,700 |
| Dec 2, 2025 | 414.00 | 449.00 | 411.00 | 443.00 | 434.09 | 8.05% | 475,500 |
| Dec 1, 2025 | 430.00 | 430.00 | 410.00 | 410.00 | 401.75 | -5.31% | 208,300 |
| Nov 28, 2025 | 419.00 | 433.00 | 417.00 | 433.00 | 424.29 | 3.34% | 144,300 |
| Nov 27, 2025 | 425.00 | 426.00 | 416.00 | 419.00 | 410.57 | -1.41% | 160,000 |
| Nov 26, 2025 | 422.00 | 428.00 | 420.00 | 425.00 | 416.45 | 0.95% | 123,700 |
| Nov 25, 2025 | 444.00 | 445.00 | 420.00 | 421.00 | 412.53 | -5.82% | 231,900 |
| Nov 21, 2025 | 447.00 | 452.00 | 442.00 | 447.00 | 438.01 | -0.22% | 124,600 |
| Nov 20, 2025 | 451.00 | 456.00 | 446.00 | 448.00 | 438.99 | 1.13% | 278,100 |
| Nov 19, 2025 | 470.00 | 471.00 | 442.00 | 443.00 | 434.09 | -5.74% | 243,700 |
| Nov 18, 2025 | 480.00 | 480.00 | 462.00 | 470.00 | 460.54 | -2.49% | 154,900 |
| Nov 17, 2025 | 493.00 | 493.00 | 476.00 | 482.00 | 472.30 | -2.43% | 171,500 |
| Nov 14, 2025 | 473.00 | 505.00 | 468.00 | 494.00 | 484.06 | 6.24% | 420,300 |
| Nov 13, 2025 | 455.00 | 472.00 | 437.00 | 465.00 | 455.64 | 1.53% | 404,600 |
| Nov 12, 2025 | 455.00 | 462.00 | 454.00 | 458.00 | 448.78 | 0.44% | 91,700 |
| Nov 11, 2025 | 455.00 | 456.00 | 445.00 | 456.00 | 446.82 | 0.88% | 85,400 |
| Nov 10, 2025 | 448.00 | 452.00 | 444.00 | 452.00 | 442.91 | 0.89% | 49,000 |
| Nov 7, 2025 | 451.00 | 452.00 | 441.00 | 448.00 | 438.99 | -1.32% | 61,100 |
| Nov 6, 2025 | 443.00 | 459.00 | 436.00 | 454.00 | 444.87 | 4.37% | 187,800 |
| Nov 5, 2025 | 444.00 | 449.00 | 428.00 | 435.00 | 426.25 | -2.25% | 101,700 |
| Nov 4, 2025 | 436.00 | 446.00 | 436.00 | 445.00 | 436.05 | 0.45% | 137,100 |
| Oct 31, 2025 | 442.00 | 448.00 | 433.00 | 443.00 | 434.09 | 2.07% | 198,000 |
| Oct 30, 2025 | 432.00 | 439.00 | 431.00 | 434.00 | 425.27 | 0.70% | 104,800 |
| Oct 29, 2025 | 440.00 | 441.00 | 430.00 | 431.00 | 422.33 | -2.49% | 145,300 |
| Oct 28, 2025 | 455.00 | 455.00 | 440.00 | 442.00 | 433.11 | -3.91% | 172,500 |
| Oct 27, 2025 | 458.00 | 463.00 | 455.00 | 460.00 | 450.74 | 1.10% | 180,200 |
| Oct 24, 2025 | 450.00 | 457.00 | 448.00 | 455.00 | 445.85 | 2.02% | 93,200 |
| Oct 23, 2025 | 450.00 | 450.00 | 444.00 | 446.00 | 437.03 | -0.67% | 46,000 |
| Oct 22, 2025 | 443.00 | 449.00 | 442.00 | 449.00 | 439.97 | 0.90% | 51,400 |
| Oct 21, 2025 | 447.00 | 450.00 | 443.00 | 445.00 | 436.05 | -1.11% | 160,200 |
| Oct 20, 2025 | 447.00 | 450.00 | 445.00 | 450.00 | 440.95 | 2.51% | 94,900 |
| Oct 17, 2025 | 447.00 | 447.00 | 438.00 | 439.00 | 430.17 | -1.35% | 78,300 |
| Oct 16, 2025 | 439.00 | 446.00 | 438.00 | 445.00 | 436.05 | 0.91% | 83,400 |
| Oct 15, 2025 | 426.00 | 442.00 | 426.00 | 441.00 | 432.13 | 3.76% | 91,400 |
| Oct 14, 2025 | 428.00 | 438.00 | 424.00 | 425.00 | 416.45 | -2.52% | 144,900 |
| Oct 10, 2025 | 437.00 | 442.00 | 429.00 | 436.00 | 427.23 | -1.80% | 142,700 |
| Oct 9, 2025 | 423.00 | 444.00 | 423.00 | 444.00 | 435.07 | 4.96% | 156,600 |
| Oct 8, 2025 | 420.00 | 428.00 | 420.00 | 423.00 | 414.49 | -0.24% | 44,000 |