Skip to main content
JEOL Ltd. (TYO:6951)
Japan flag Japan · Delayed Price · Currency is JPY
5,039.00
+38.00 (0.76%)
At close: Dec 5, 2025

JEOL Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20255,335.005,375.005,259.005,259.005,259.000.13%205,100
Oct 6, 20255,300.005,329.005,252.005,252.005,252.000.92%266,900
Oct 3, 20255,240.005,250.005,173.005,204.005,204.000.19%201,600
Oct 2, 20255,002.005,230.004,984.005,194.005,194.004.76%343,300
Oct 1, 20255,025.005,085.004,937.004,958.004,958.00-2.42%205,900
Sep 30, 20255,010.005,119.004,988.005,081.005,081.002.58%272,500
Sep 29, 20254,935.004,983.004,906.004,953.004,953.00-0.50%207,800
Sep 26, 20255,071.005,095.004,936.004,978.004,925.00-2.39%309,500
Sep 25, 20255,010.005,183.004,954.005,100.005,045.701.35%438,900
Sep 24, 20254,922.005,040.004,878.005,032.004,978.431.11%383,100
Sep 22, 20254,905.004,987.004,879.004,977.004,924.011.68%197,300
Sep 19, 20255,000.005,003.004,828.004,895.004,842.880.29%519,200
Sep 18, 20254,790.004,922.004,738.004,881.004,829.031.94%223,500
Sep 17, 20254,871.004,901.004,771.004,788.004,737.02-2.41%191,100
Sep 16, 20254,885.004,980.004,871.004,906.004,853.770.45%221,900
Sep 12, 20254,890.004,936.004,864.004,884.004,832.00-0.51%205,200
Sep 11, 20254,847.004,910.004,805.004,909.004,856.731.09%141,900
Sep 10, 20254,902.004,929.004,849.004,856.004,804.30-1.12%197,100
Sep 9, 20254,986.005,011.004,883.004,911.004,858.71-1.09%264,200
Sep 8, 20254,905.004,976.004,892.004,965.004,912.141.22%301,200
Sep 5, 20254,880.004,920.004,866.004,905.004,852.780.80%228,100
Sep 4, 20254,821.004,867.004,807.004,866.004,814.190.93%205,900
Sep 3, 20254,699.004,964.004,690.004,821.004,769.673.50%462,000
Sep 2, 20254,646.004,672.004,616.004,658.004,608.410.22%159,800
Sep 1, 20254,656.004,683.004,602.004,648.004,598.51-0.79%179,400
Aug 29, 20254,705.004,730.004,679.004,685.004,635.12-0.19%173,500
Aug 28, 20254,680.004,694.004,641.004,694.004,644.02-0.13%283,200
Aug 27, 20254,637.004,710.004,591.004,700.004,649.961.40%268,900
Aug 26, 20254,710.004,716.004,634.004,635.004,585.65-2.69%282,300
Aug 25, 20254,840.004,850.004,758.004,763.004,712.29-0.15%194,800
Aug 22, 20254,698.004,783.004,687.004,770.004,719.210.70%280,000
Aug 21, 20254,670.004,755.004,639.004,737.004,686.570.87%261,600
Aug 20, 20254,687.004,770.004,673.004,696.004,646.00-235,600
Aug 19, 20254,700.004,807.004,672.004,696.004,646.000.11%360,800
Aug 18, 20254,721.004,721.004,610.004,691.004,641.060.02%354,000
Aug 15, 20254,650.004,720.004,573.004,690.004,640.070.28%636,900
Aug 14, 20254,720.004,884.004,606.004,677.004,627.208.77%1,126,000
Aug 13, 20254,382.004,421.004,291.004,300.004,254.22-1.87%681,100
Aug 12, 20254,410.004,418.004,344.004,382.004,335.35-0.09%256,000
Aug 8, 20254,339.004,386.004,320.004,386.004,339.301.55%293,400
Aug 7, 20254,237.004,337.004,215.004,319.004,273.021.62%271,100
Aug 6, 20254,262.004,280.004,226.004,250.004,204.75-0.28%262,900
Aug 5, 20254,240.004,289.004,232.004,262.004,216.620.97%162,700
Aug 4, 20254,212.004,261.004,206.004,221.004,176.06-3.01%222,600
Aug 1, 20254,347.004,376.004,296.004,352.004,305.66-0.64%176,100
Jul 31, 20254,350.004,385.004,343.004,380.004,333.371.15%155,400
Jul 30, 20254,322.004,350.004,304.004,330.004,283.900.74%120,200
Jul 29, 20254,314.004,335.004,275.004,298.004,252.24-1.29%144,200
Jul 28, 20254,300.004,369.004,286.004,354.004,307.640.39%193,900
Jul 25, 20254,350.004,359.004,322.004,337.004,290.82-0.46%179,800
Jul 24, 20254,399.004,409.004,326.004,357.004,310.610.07%254,600
Jul 23, 20254,314.004,373.004,272.004,354.004,307.643.22%304,500
Jul 22, 20254,235.004,269.004,205.004,218.004,173.09-0.71%262,800
Jul 18, 20254,270.004,281.004,227.004,248.004,202.77-0.79%240,400
Jul 17, 20254,250.004,303.004,221.004,282.004,236.41-0.46%234,700
Jul 16, 20254,325.004,362.004,287.004,302.004,256.20-1.44%323,100
Jul 15, 20254,326.004,366.004,298.004,365.004,318.530.37%119,600
Jul 14, 20254,351.004,366.004,342.004,349.004,302.70-1.05%99,800
Jul 11, 20254,400.004,405.004,361.004,395.004,348.212.26%176,300
Jul 10, 20254,350.004,350.004,270.004,298.004,252.24-1.26%205,600