Skip to main content
JEOL Ltd. (TYO:6951)
Japan flag Japan · Delayed Price · Currency is JPY
5,906.00
-497.00 (-7.76%)
At close: Mar 9, 2026

JEOL Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,068.006,164.005,776.005,906.005,906.00-7.76%328,600
Mar 6, 20266,303.006,485.006,299.006,403.006,403.00-0.53%159,000
Mar 5, 20266,602.006,694.006,405.006,437.006,437.001.93%277,600
Mar 4, 20266,450.006,591.006,293.006,315.006,315.00-4.48%359,900
Mar 3, 20266,716.006,816.006,570.006,611.006,611.00-2.77%266,800
Mar 2, 20266,633.006,856.006,567.006,799.006,799.00-1.29%195,700
Feb 27, 20266,752.006,939.006,752.006,888.006,888.000.53%263,900
Feb 26, 20266,957.006,993.006,769.006,852.006,852.00-0.70%306,100
Feb 25, 20266,750.006,972.006,711.006,900.006,900.004.37%404,400
Feb 24, 20266,593.006,681.006,529.006,611.006,611.001.82%262,000
Feb 20, 20266,530.006,580.006,493.006,493.006,493.00-0.98%258,900
Feb 19, 20266,429.006,587.006,411.006,557.006,557.002.39%298,700
Feb 18, 20266,431.006,433.006,336.006,404.006,404.00-0.57%235,700
Feb 17, 20266,411.006,530.006,410.006,441.006,441.002.16%362,600
Feb 16, 20266,560.006,600.006,261.006,305.006,305.000.08%601,900
Feb 13, 20266,350.006,397.006,214.006,300.006,300.00-1.78%266,700
Feb 12, 20266,300.006,502.006,300.006,414.006,414.003.02%381,400
Feb 10, 20266,250.006,280.006,189.006,226.006,226.000.14%277,400
Feb 9, 20266,345.006,347.006,187.006,217.006,217.001.17%246,100
Feb 6, 20266,133.006,182.006,094.006,145.006,145.000.24%208,700
Feb 5, 20266,281.006,281.006,110.006,130.006,130.00-3.24%283,300
Feb 4, 20266,319.006,422.006,295.006,335.006,335.000.59%516,800
Feb 3, 20266,188.006,329.006,108.006,298.006,298.004.57%291,900
Feb 2, 20266,172.006,229.006,023.006,023.006,023.00-2.98%347,300
Jan 30, 20266,201.006,276.006,147.006,208.006,208.000.15%342,600
Jan 29, 20266,295.006,325.006,126.006,199.006,199.00-0.48%407,600
Jan 28, 20266,204.006,261.006,061.006,229.006,229.000.37%296,200
Jan 27, 20266,066.006,231.006,064.006,206.006,206.002.31%269,900
Jan 26, 20266,118.006,158.006,050.006,066.006,066.00-1.84%410,400
Jan 23, 20266,103.006,261.006,085.006,180.006,180.001.33%322,300
Jan 22, 20265,975.006,191.005,950.006,099.006,099.003.37%446,000
Jan 21, 20265,685.005,900.005,684.005,900.005,900.001.57%249,500
Jan 20, 20265,835.005,950.005,762.005,809.005,809.00-2.06%252,600
Jan 19, 20265,813.005,978.005,775.005,931.005,931.000.78%315,200
Jan 16, 20265,680.005,907.005,670.005,885.005,885.006.63%603,900
Jan 15, 20265,348.005,556.005,348.005,519.005,519.001.85%267,900
Jan 14, 20265,329.005,451.005,292.005,419.005,419.001.69%197,400
Jan 13, 20265,300.005,340.005,202.005,329.005,329.003.50%337,500
Jan 9, 20265,210.005,242.005,108.005,149.005,149.00-0.75%166,400
Jan 8, 20265,188.005,226.005,168.005,188.005,188.00-154,400
Jan 7, 20265,157.005,253.005,150.005,188.005,188.000.74%135,000
Jan 6, 20265,082.005,163.005,072.005,150.005,150.002.28%158,100
Jan 5, 20265,030.005,095.005,000.005,035.005,035.000.08%217,700
Dec 30, 20255,009.005,040.004,972.005,031.005,031.00-0.16%135,100
Dec 29, 20255,055.005,071.005,024.005,039.005,039.00-0.32%134,600
Dec 26, 20255,071.005,095.005,030.005,055.005,055.00-0.67%120,800
Dec 25, 20255,060.005,140.004,993.005,089.005,089.000.55%149,900
Dec 24, 20254,953.005,106.004,941.005,061.005,061.002.43%237,700
Dec 23, 20254,911.004,945.004,870.004,941.004,941.00-0.02%136,000
Dec 22, 20254,883.004,959.004,869.004,942.004,942.002.68%203,300
Dec 19, 20254,795.004,837.004,778.004,813.004,813.000.38%217,000
Dec 18, 20254,750.004,795.004,724.004,795.004,795.000.63%145,200
Dec 17, 20254,808.004,812.004,751.004,765.004,765.00-0.89%134,100
Dec 16, 20254,801.004,859.004,785.004,808.004,808.00-1.27%174,400
Dec 15, 20254,860.004,895.004,844.004,870.004,870.00-1.22%132,500
Dec 12, 20254,987.004,987.004,909.004,930.004,930.000.26%148,700
Dec 11, 20255,043.005,043.004,909.004,917.004,917.00-2.44%122,100
Dec 10, 20255,132.005,196.005,010.005,040.005,040.00-1.96%221,800
Dec 9, 20255,150.005,200.005,121.005,141.005,141.00-1.38%224,100
Dec 8, 20255,075.005,238.005,067.005,213.005,213.003.45%339,000
Dec 5, 20254,991.005,111.004,991.005,039.005,039.000.76%238,400
Dec 4, 20254,863.005,017.004,863.005,001.005,001.002.75%207,600
Dec 3, 20254,824.004,928.004,811.004,867.004,867.001.59%170,200
Dec 2, 20254,800.004,840.004,778.004,791.004,791.00-0.52%140,900
Dec 1, 20254,826.004,852.004,803.004,816.004,816.00-0.15%153,600
Nov 28, 20254,791.004,854.004,777.004,823.004,823.00-0.33%171,500
Nov 27, 20254,820.004,871.004,804.004,839.004,839.001.47%203,400
Nov 26, 20254,713.004,788.004,703.004,769.004,769.001.77%170,400
Nov 25, 20254,680.004,739.004,656.004,686.004,686.002.25%221,500
Nov 21, 20254,573.004,671.004,573.004,583.004,583.00-1.29%253,000
Nov 20, 20254,647.004,679.004,615.004,643.004,643.003.27%188,100
Nov 19, 20254,572.004,605.004,487.004,496.004,496.00-1.23%280,900
Nov 18, 20254,663.004,686.004,543.004,552.004,552.00-2.38%331,400
Nov 17, 20254,627.004,670.004,435.004,663.004,663.00-9.28%779,600
Nov 14, 20255,095.005,222.005,068.005,140.005,140.00-1.06%222,100
Nov 13, 20255,158.005,240.005,143.005,195.005,195.000.13%130,700
Nov 12, 20255,094.005,217.005,083.005,188.005,188.000.87%182,200
Nov 11, 20255,135.005,170.005,101.005,143.005,143.000.61%139,800
Nov 10, 20255,158.005,172.005,102.005,112.005,112.000.41%120,000
Nov 7, 20255,032.005,091.005,002.005,091.005,091.00-0.47%140,100
Nov 6, 20255,110.005,162.005,080.005,115.005,115.001.69%170,700
Nov 5, 20255,163.005,184.004,968.005,030.005,030.00-3.90%210,600
Nov 4, 20255,202.005,316.005,162.005,234.005,234.000.62%317,900
Oct 31, 20255,212.005,228.005,115.005,202.005,202.000.19%238,700
Oct 30, 20255,170.005,208.005,133.005,192.005,192.000.93%217,200
Oct 29, 20255,185.005,260.005,140.005,144.005,144.00-0.46%209,100
Oct 28, 20255,270.005,294.005,164.005,168.005,168.00-2.75%194,900
Oct 27, 20255,320.005,332.005,282.005,314.005,314.002.45%229,300
Oct 24, 20255,196.005,228.005,150.005,187.005,187.001.79%208,700
Oct 23, 20255,200.005,256.005,096.005,096.005,096.00-3.67%317,400
Oct 22, 20255,291.005,320.005,217.005,290.005,290.00-0.02%129,800
Oct 21, 20255,322.005,371.005,289.005,291.005,291.00-0.49%181,200
Oct 20, 20255,240.005,365.005,188.005,317.005,317.003.06%182,100
Oct 17, 20255,210.005,228.005,159.005,159.005,159.00-2.14%108,000
Oct 16, 20255,283.005,348.005,229.005,272.005,272.001.17%181,300
Oct 15, 20255,123.005,255.005,104.005,211.005,211.002.30%203,300
Oct 14, 20255,171.005,233.005,044.005,094.005,094.00-3.36%219,800
Oct 10, 20255,390.005,410.005,256.005,271.005,271.00-2.78%210,500
Oct 9, 20255,335.005,443.005,317.005,422.005,422.003.87%306,300
Oct 8, 20255,232.005,267.005,164.005,220.005,220.00-0.74%183,600