Juki Corporation (TYO:6440)
Japan
· Delayed Price · Currency is JPY 764.00
-5.00 (-0.65%)
Apr 28, 2026, 3:30 PM JST
Juki Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 767.00 | 775.00 | 752.00 | 764.00 | 764.00 | -0.65% | 252,600 |
| Apr 27, 2026 | 730.00 | 780.00 | 714.00 | 769.00 | 769.00 | 5.34% | 601,600 |
| Apr 24, 2026 | 721.00 | 736.00 | 715.00 | 730.00 | 730.00 | 1.25% | 334,100 |
| Apr 23, 2026 | 712.00 | 722.00 | 698.00 | 721.00 | 721.00 | 0.42% | 261,300 |
| Apr 22, 2026 | 712.00 | 725.00 | 708.00 | 718.00 | 718.00 | -0.97% | 175,300 |
| Apr 21, 2026 | 715.00 | 728.00 | 706.00 | 725.00 | 725.00 | 1.83% | 266,100 |
| Apr 20, 2026 | 717.00 | 724.00 | 709.00 | 712.00 | 712.00 | 0.56% | 201,500 |
| Apr 17, 2026 | 722.00 | 729.00 | 705.00 | 708.00 | 708.00 | -1.67% | 222,500 |
| Apr 16, 2026 | 720.00 | 739.00 | 714.00 | 720.00 | 720.00 | - | 213,700 |
| Apr 15, 2026 | 736.00 | 746.00 | 716.00 | 720.00 | 720.00 | 0.28% | 351,100 |
| Apr 14, 2026 | 723.00 | 733.00 | 713.00 | 718.00 | 718.00 | 0.14% | 270,400 |
| Apr 13, 2026 | 705.00 | 721.00 | 704.00 | 717.00 | 717.00 | 0.14% | 243,900 |
| Apr 10, 2026 | 710.00 | 724.00 | 707.00 | 716.00 | 716.00 | 1.42% | 338,500 |
| Apr 9, 2026 | 705.00 | 712.00 | 692.00 | 706.00 | 706.00 | 0.14% | 306,400 |
| Apr 8, 2026 | 692.00 | 707.00 | 687.00 | 705.00 | 705.00 | 6.50% | 325,900 |
| Apr 7, 2026 | 654.00 | 662.00 | 645.00 | 662.00 | 662.00 | 0.91% | 234,500 |
| Apr 6, 2026 | 648.00 | 658.00 | 645.00 | 656.00 | 656.00 | 1.23% | 203,500 |
| Apr 3, 2026 | 653.00 | 663.00 | 646.00 | 648.00 | 648.00 | 0.47% | 148,600 |
| Apr 2, 2026 | 665.00 | 676.00 | 640.00 | 645.00 | 645.00 | -2.12% | 489,900 |
| Apr 1, 2026 | 650.00 | 662.00 | 636.00 | 659.00 | 659.00 | 6.29% | 306,600 |
| Mar 31, 2026 | 624.00 | 643.00 | 617.00 | 620.00 | 620.00 | -1.59% | 329,400 |
| Mar 30, 2026 | 621.00 | 638.00 | 612.00 | 630.00 | 630.00 | -4.69% | 495,800 |
| Mar 27, 2026 | 658.00 | 668.00 | 652.00 | 661.00 | 661.00 | -1.05% | 270,300 |
| Mar 26, 2026 | 679.00 | 689.00 | 657.00 | 668.00 | 668.00 | -2.62% | 384,500 |
| Mar 25, 2026 | 680.00 | 690.00 | 674.00 | 686.00 | 686.00 | 3.63% | 319,100 |
| Mar 24, 2026 | 665.00 | 675.00 | 642.00 | 662.00 | 662.00 | 3.76% | 350,600 |
| Mar 23, 2026 | 645.00 | 645.00 | 618.00 | 638.00 | 638.00 | -7.27% | 641,100 |
| Mar 19, 2026 | 727.00 | 727.00 | 684.00 | 688.00 | 688.00 | -8.14% | 529,900 |
| Mar 18, 2026 | 711.00 | 750.00 | 708.00 | 749.00 | 749.00 | 8.55% | 511,200 |
| Mar 17, 2026 | 701.00 | 729.00 | 687.00 | 690.00 | 690.00 | 1.32% | 510,000 |
| Mar 16, 2026 | 675.00 | 703.00 | 675.00 | 681.00 | 681.00 | 1.95% | 356,000 |
| Mar 13, 2026 | 667.00 | 682.00 | 665.00 | 668.00 | 668.00 | -2.62% | 267,400 |
| Mar 12, 2026 | 700.00 | 716.00 | 686.00 | 686.00 | 686.00 | -2.97% | 252,800 |
| Mar 11, 2026 | 708.00 | 723.00 | 706.00 | 707.00 | 707.00 | 1.00% | 296,400 |
| Mar 10, 2026 | 671.00 | 700.00 | 671.00 | 700.00 | 700.00 | 5.90% | 309,200 |
| 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 |