JANOME Corporation (TYO:6445)
Japan
· Delayed Price · Currency is JPY 1,412.00
+21.00 (1.51%)
Mar 10, 2026, 9:14 AM JST
JANOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,370.00 | 1,392.00 | 1,352.00 | 1,392.00 | - | -2.11% | 75,200 |
| Mar 6, 2026 | 1,417.00 | 1,431.00 | 1,391.00 | 1,422.00 | 1,422.00 | -1.52% | 51,500 |
| Mar 5, 2026 | 1,412.00 | 1,453.00 | 1,412.00 | 1,444.00 | 1,444.00 | 4.71% | 69,000 |
| Mar 4, 2026 | 1,401.00 | 1,423.00 | 1,365.00 | 1,379.00 | 1,379.00 | -4.24% | 107,800 |
| Mar 3, 2026 | 1,454.00 | 1,479.00 | 1,440.00 | 1,440.00 | 1,440.00 | -2.44% | 74,700 |
| Mar 2, 2026 | 1,464.00 | 1,483.00 | 1,450.00 | 1,476.00 | 1,476.00 | -0.40% | 63,800 |
| Feb 27, 2026 | 1,426.00 | 1,483.00 | 1,426.00 | 1,482.00 | 1,482.00 | 3.93% | 174,200 |
| Feb 26, 2026 | 1,442.00 | 1,449.00 | 1,422.00 | 1,426.00 | 1,426.00 | -0.97% | 51,700 |
| Feb 25, 2026 | 1,436.00 | 1,447.00 | 1,424.00 | 1,440.00 | 1,440.00 | 0.35% | 43,200 |
| Feb 24, 2026 | 1,426.00 | 1,442.00 | 1,411.00 | 1,435.00 | 1,435.00 | 0.63% | 46,600 |
| Feb 20, 2026 | 1,437.00 | 1,437.00 | 1,408.00 | 1,426.00 | 1,426.00 | -0.77% | 102,600 |
| Feb 19, 2026 | 1,430.00 | 1,437.00 | 1,410.00 | 1,437.00 | 1,437.00 | 0.07% | 60,200 |
| Feb 18, 2026 | 1,398.00 | 1,436.00 | 1,392.00 | 1,436.00 | 1,436.00 | 3.31% | 124,100 |
| Feb 17, 2026 | 1,330.00 | 1,402.00 | 1,328.00 | 1,390.00 | 1,390.00 | 4.83% | 202,900 |
| Feb 16, 2026 | 1,335.00 | 1,338.00 | 1,321.00 | 1,326.00 | 1,326.00 | -0.60% | 56,700 |
| Feb 13, 2026 | 1,347.00 | 1,347.00 | 1,317.00 | 1,334.00 | 1,334.00 | -0.97% | 62,500 |
| Feb 12, 2026 | 1,297.00 | 1,349.00 | 1,297.00 | 1,347.00 | 1,347.00 | 4.02% | 137,900 |
| Feb 10, 2026 | 1,265.00 | 1,299.00 | 1,264.00 | 1,295.00 | 1,295.00 | 2.37% | 74,900 |
| Feb 9, 2026 | 1,264.00 | 1,293.00 | 1,247.00 | 1,265.00 | 1,265.00 | 2.51% | 122,000 |
| Feb 6, 2026 | 1,233.00 | 1,234.00 | 1,221.00 | 1,234.00 | 1,234.00 | -0.32% | 32,400 |
| Feb 5, 2026 | 1,237.00 | 1,247.00 | 1,234.00 | 1,238.00 | 1,238.00 | 1.06% | 43,400 |
| Feb 4, 2026 | 1,211.00 | 1,227.00 | 1,210.00 | 1,225.00 | 1,225.00 | 1.16% | 35,300 |
| Feb 3, 2026 | 1,209.00 | 1,218.00 | 1,202.00 | 1,211.00 | 1,211.00 | 1.34% | 37,800 |
| Feb 2, 2026 | 1,200.00 | 1,213.00 | 1,191.00 | 1,195.00 | 1,195.00 | -0.25% | 85,800 |
| Jan 30, 2026 | 1,190.00 | 1,199.00 | 1,187.00 | 1,198.00 | 1,198.00 | 0.67% | 24,700 |
| Jan 29, 2026 | 1,191.00 | 1,195.00 | 1,182.00 | 1,190.00 | 1,190.00 | -0.17% | 37,800 |
| Jan 28, 2026 | 1,200.00 | 1,205.00 | 1,190.00 | 1,192.00 | 1,192.00 | -1.32% | 34,700 |
| Jan 27, 2026 | 1,203.00 | 1,208.00 | 1,195.00 | 1,208.00 | 1,208.00 | 0.25% | 38,000 |
| Jan 26, 2026 | 1,219.00 | 1,219.00 | 1,201.00 | 1,205.00 | 1,205.00 | -2.03% | 34,800 |
| Jan 23, 2026 | 1,228.00 | 1,234.00 | 1,222.00 | 1,230.00 | 1,230.00 | 0.24% | 25,200 |
| Jan 22, 2026 | 1,217.00 | 1,230.00 | 1,217.00 | 1,227.00 | 1,227.00 | 1.15% | 21,100 |
| Jan 21, 2026 | 1,204.00 | 1,217.00 | 1,203.00 | 1,213.00 | 1,213.00 | -0.41% | 23,900 |
| Jan 20, 2026 | 1,233.00 | 1,235.00 | 1,213.00 | 1,218.00 | 1,218.00 | -1.22% | 32,900 |
| Jan 19, 2026 | 1,248.00 | 1,249.00 | 1,228.00 | 1,233.00 | 1,233.00 | -1.12% | 40,200 |
| Jan 16, 2026 | 1,222.00 | 1,247.00 | 1,218.00 | 1,247.00 | 1,247.00 | 0.97% | 101,700 |
| Jan 15, 2026 | 1,212.00 | 1,235.00 | 1,212.00 | 1,235.00 | 1,235.00 | 0.90% | 45,700 |
| Jan 14, 2026 | 1,209.00 | 1,224.00 | 1,207.00 | 1,224.00 | 1,224.00 | 1.75% | 55,000 |
| Jan 13, 2026 | 1,199.00 | 1,210.00 | 1,194.00 | 1,203.00 | 1,203.00 | 1.01% | 77,500 |
| Jan 9, 2026 | 1,181.00 | 1,196.00 | 1,181.00 | 1,191.00 | 1,191.00 | 0.85% | 18,200 |
| Jan 8, 2026 | 1,180.00 | 1,194.00 | 1,178.00 | 1,181.00 | 1,181.00 | 0.08% | 27,400 |
| Jan 7, 2026 | 1,192.00 | 1,210.00 | 1,146.00 | 1,180.00 | 1,180.00 | -1.58% | 187,500 |
| Jan 6, 2026 | 1,178.00 | 1,200.00 | 1,178.00 | 1,199.00 | 1,199.00 | 1.78% | 61,800 |
| Jan 5, 2026 | 1,163.00 | 1,180.00 | 1,163.00 | 1,178.00 | 1,178.00 | 1.12% | 30,900 |
| Dec 30, 2025 | 1,169.00 | 1,184.00 | 1,158.00 | 1,165.00 | 1,165.00 | 0.60% | 36,600 |
| Dec 29, 2025 | 1,167.00 | 1,167.00 | 1,153.00 | 1,158.00 | 1,158.00 | -0.09% | 26,300 |
| Dec 26, 2025 | 1,152.00 | 1,159.00 | 1,151.00 | 1,159.00 | 1,159.00 | 0.70% | 29,200 |
| Dec 25, 2025 | 1,154.00 | 1,154.00 | 1,145.00 | 1,151.00 | 1,151.00 | 0.61% | 18,900 |
| Dec 24, 2025 | 1,170.00 | 1,174.00 | 1,144.00 | 1,144.00 | 1,144.00 | -2.64% | 26,600 |
| Dec 23, 2025 | 1,164.00 | 1,185.00 | 1,164.00 | 1,175.00 | 1,175.00 | 0.95% | 60,300 |
| Dec 22, 2025 | 1,164.00 | 1,166.00 | 1,148.00 | 1,164.00 | 1,164.00 | 0.43% | 51,600 |
| Dec 19, 2025 | 1,146.00 | 1,162.00 | 1,144.00 | 1,159.00 | 1,159.00 | 1.22% | 54,300 |
| Dec 18, 2025 | 1,152.00 | 1,154.00 | 1,143.00 | 1,145.00 | 1,145.00 | -0.61% | 26,000 |
| Dec 17, 2025 | 1,151.00 | 1,155.00 | 1,144.00 | 1,152.00 | 1,152.00 | 0.17% | 14,700 |
| Dec 16, 2025 | 1,161.00 | 1,161.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.37% | 25,500 |
| Dec 15, 2025 | 1,163.00 | 1,166.00 | 1,154.00 | 1,166.00 | 1,166.00 | 0.26% | 35,800 |
| Dec 12, 2025 | 1,152.00 | 1,165.00 | 1,152.00 | 1,163.00 | 1,163.00 | 1.66% | 46,500 |
| Dec 11, 2025 | 1,157.00 | 1,160.00 | 1,144.00 | 1,144.00 | 1,144.00 | -0.61% | 29,700 |
| Dec 10, 2025 | 1,142.00 | 1,161.00 | 1,142.00 | 1,151.00 | 1,151.00 | 0.79% | 39,000 |
| Dec 9, 2025 | 1,134.00 | 1,144.00 | 1,133.00 | 1,142.00 | 1,142.00 | 0.71% | 20,900 |
| Dec 8, 2025 | 1,127.00 | 1,138.00 | 1,123.00 | 1,134.00 | 1,134.00 | 0.62% | 17,500 |
| Dec 5, 2025 | 1,138.00 | 1,142.00 | 1,127.00 | 1,127.00 | 1,127.00 | -1.57% | 21,400 |
| Dec 4, 2025 | 1,121.00 | 1,145.00 | 1,121.00 | 1,145.00 | 1,145.00 | 2.14% | 31,900 |
| Dec 3, 2025 | 1,127.00 | 1,134.00 | 1,121.00 | 1,121.00 | 1,121.00 | -0.71% | 18,300 |
| Dec 2, 2025 | 1,130.00 | 1,131.00 | 1,124.00 | 1,129.00 | 1,129.00 | -0.09% | 24,700 |
| Dec 1, 2025 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.74% | 27,700 |
| Nov 28, 2025 | 1,144.00 | 1,152.00 | 1,144.00 | 1,150.00 | 1,150.00 | 0.09% | 30,400 |
| Nov 27, 2025 | 1,152.00 | 1,154.00 | 1,145.00 | 1,149.00 | 1,149.00 | 0.35% | 32,100 |
| Nov 26, 2025 | 1,134.00 | 1,147.00 | 1,134.00 | 1,145.00 | 1,145.00 | 1.96% | 34,000 |
| Nov 25, 2025 | 1,117.00 | 1,129.00 | 1,117.00 | 1,123.00 | 1,123.00 | 0.54% | 33,900 |
| Nov 21, 2025 | 1,103.00 | 1,118.00 | 1,103.00 | 1,117.00 | 1,117.00 | 0.45% | 24,700 |
| Nov 20, 2025 | 1,118.00 | 1,123.00 | 1,108.00 | 1,112.00 | 1,112.00 | 0.91% | 30,500 |
| Nov 19, 2025 | 1,118.00 | 1,121.00 | 1,102.00 | 1,102.00 | 1,102.00 | -1.43% | 47,700 |
| Nov 18, 2025 | 1,157.00 | 1,160.00 | 1,105.00 | 1,118.00 | 1,118.00 | -4.20% | 78,400 |
| Nov 17, 2025 | 1,155.00 | 1,184.00 | 1,141.00 | 1,167.00 | 1,167.00 | 2.82% | 149,800 |
| Nov 14, 2025 | 1,140.00 | 1,146.00 | 1,133.00 | 1,135.00 | 1,135.00 | -1.05% | 24,600 |
| Nov 13, 2025 | 1,143.00 | 1,147.00 | 1,139.00 | 1,147.00 | 1,147.00 | 0.97% | 17,500 |
| Nov 12, 2025 | 1,127.00 | 1,141.00 | 1,123.00 | 1,136.00 | 1,136.00 | 0.53% | 32,700 |
| Nov 11, 2025 | 1,125.00 | 1,130.00 | 1,111.00 | 1,130.00 | 1,130.00 | 0.98% | 25,500 |
| Nov 10, 2025 | 1,100.00 | 1,119.00 | 1,100.00 | 1,119.00 | 1,119.00 | 1.91% | 30,700 |
| Nov 7, 2025 | 1,087.00 | 1,100.00 | 1,087.00 | 1,098.00 | 1,098.00 | 0.09% | 16,400 |
| Nov 6, 2025 | 1,092.00 | 1,103.00 | 1,078.00 | 1,097.00 | 1,097.00 | 1.20% | 31,600 |
| Nov 5, 2025 | 1,097.00 | 1,098.00 | 1,080.00 | 1,084.00 | 1,084.00 | -0.64% | 45,300 |
| Nov 4, 2025 | 1,095.00 | 1,109.00 | 1,091.00 | 1,091.00 | 1,091.00 | -1.27% | 22,500 |
| Oct 31, 2025 | 1,106.00 | 1,106.00 | 1,092.00 | 1,105.00 | 1,105.00 | -0.09% | 36,300 |
| Oct 30, 2025 | 1,085.00 | 1,106.00 | 1,085.00 | 1,106.00 | 1,106.00 | 1.47% | 131,900 |
| Oct 29, 2025 | 1,101.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.80% | 49,700 |
| Oct 28, 2025 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.80% | 37,200 |
| Oct 27, 2025 | 1,147.00 | 1,147.00 | 1,136.00 | 1,142.00 | 1,142.00 | 0.62% | 22,200 |
| Oct 24, 2025 | 1,135.00 | 1,139.00 | 1,130.00 | 1,135.00 | 1,135.00 | -0.61% | 20,900 |
| Oct 23, 2025 | 1,129.00 | 1,142.00 | 1,125.00 | 1,142.00 | 1,142.00 | -0.26% | 35,300 |
| Oct 22, 2025 | 1,107.00 | 1,145.00 | 1,107.00 | 1,145.00 | 1,145.00 | 3.43% | 74,000 |
| Oct 21, 2025 | 1,113.00 | 1,119.00 | 1,107.00 | 1,107.00 | 1,107.00 | -0.72% | 41,300 |
| Oct 20, 2025 | 1,115.00 | 1,119.00 | 1,111.00 | 1,115.00 | 1,115.00 | 0.81% | 24,400 |
| Oct 17, 2025 | 1,110.00 | 1,111.00 | 1,101.00 | 1,106.00 | 1,106.00 | -0.09% | 18,800 |
| Oct 16, 2025 | 1,110.00 | 1,116.00 | 1,101.00 | 1,107.00 | 1,107.00 | - | 20,300 |
| Oct 15, 2025 | 1,094.00 | 1,114.00 | 1,088.00 | 1,107.00 | 1,107.00 | 2.12% | 45,200 |
| Oct 14, 2025 | 1,080.00 | 1,098.00 | 1,080.00 | 1,084.00 | 1,084.00 | -0.64% | 41,300 |
| Oct 10, 2025 | 1,101.00 | 1,102.00 | 1,089.00 | 1,091.00 | 1,091.00 | -1.71% | 82,700 |
| Oct 9, 2025 | 1,118.00 | 1,120.00 | 1,102.00 | 1,110.00 | 1,110.00 | -0.54% | 63,300 |
| Oct 8, 2025 | 1,115.00 | 1,128.00 | 1,115.00 | 1,116.00 | 1,116.00 | -0.09% | 28,100 |