Skip to main content
JEOL Ltd. (TYO:6951)
Japan flag Japan · Delayed Price · Currency is JPY
6,356.00
-152.00 (-2.34%)
Apr 28, 2026, 3:30 PM JST

JEOL Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,448.006,460.006,299.006,356.006,356.00-2.34%410,100
Apr 27, 20266,519.006,588.006,439.006,508.006,508.001.39%302,300
Apr 24, 20266,464.006,548.006,406.006,419.006,419.00-0.28%269,500
Apr 23, 20266,415.006,498.006,311.006,437.006,437.00-0.42%382,000
Apr 22, 20266,645.006,756.006,398.006,464.006,464.00-5.57%1,044,100
Apr 21, 20266,202.006,988.006,202.006,845.006,845.0011.10%1,346,900
Apr 20, 20266,110.006,187.006,100.006,161.006,161.001.00%176,500
Apr 17, 20266,232.006,265.006,100.006,100.006,100.00-3.66%182,000
Apr 16, 20266,354.006,360.006,195.006,332.006,332.000.54%211,800
Apr 15, 20266,248.006,368.006,179.006,298.006,298.002.24%316,700
Apr 14, 20266,285.006,291.006,158.006,160.006,160.00-0.77%201,900
Apr 13, 20266,299.006,345.006,164.006,208.006,208.00-1.32%187,800
Apr 10, 20266,354.006,430.006,272.006,291.006,291.000.38%195,600
Apr 9, 20266,371.006,415.006,267.006,267.006,267.00-2.28%230,000
Apr 8, 20266,461.006,468.006,318.006,413.006,413.004.09%239,600
Apr 7, 20266,151.006,210.006,111.006,161.006,161.001.00%163,000
Apr 6, 20266,115.006,155.006,090.006,100.006,100.000.38%127,000
Apr 3, 20266,031.006,099.006,018.006,077.006,077.000.95%158,800
Apr 2, 20266,150.006,166.005,990.006,020.006,020.00-1.30%256,700
Apr 1, 20266,066.006,099.005,986.006,099.006,099.006.64%388,900
Mar 31, 20265,667.005,831.005,610.005,719.005,719.00-1.33%247,300
Mar 30, 20265,685.005,796.005,667.005,796.005,796.00-2.65%301,500
Mar 27, 20265,840.005,970.005,820.005,954.005,901.000.24%284,000
Mar 26, 20265,877.005,997.005,877.005,940.005,887.121.07%146,800
Mar 25, 20265,862.005,975.005,796.005,877.005,824.693.25%180,300
Mar 24, 20265,705.005,736.005,574.005,692.005,641.331.99%272,600
Mar 23, 20265,651.005,767.005,534.005,581.005,531.32-6.12%358,700
Mar 19, 20266,002.006,022.005,912.005,945.005,892.08-2.54%209,200
Mar 18, 20265,978.006,110.005,966.006,100.006,045.702.04%178,400
Mar 17, 20266,073.006,092.005,942.005,978.005,924.79-1.26%230,400
Mar 16, 20265,925.006,088.005,918.006,054.006,000.111.00%291,600
Mar 13, 20265,886.006,021.005,886.005,994.005,940.640.33%340,200
Mar 12, 20265,928.006,068.005,895.005,974.005,920.82-0.73%283,300
Mar 11, 20266,082.006,130.006,018.006,018.005,964.43-0.07%336,800
Mar 10, 20265,972.006,107.005,883.006,022.005,968.391.96%508,600
Mar 9, 20266,068.006,164.005,776.005,906.005,853.43-7.76%328,600
Mar 6, 20266,303.006,485.006,299.006,403.006,346.00-0.53%159,000
Mar 5, 20266,602.006,694.006,405.006,437.006,379.701.93%277,600
Mar 4, 20266,450.006,591.006,293.006,315.006,258.79-4.48%359,900
Mar 3, 20266,716.006,816.006,570.006,611.006,552.15-2.77%266,800
Mar 2, 20266,633.006,856.006,567.006,799.006,738.48-1.29%195,700
Feb 27, 20266,752.006,939.006,752.006,888.006,826.690.53%263,900
Feb 26, 20266,957.006,993.006,769.006,852.006,791.01-0.70%306,100
Feb 25, 20266,750.006,972.006,711.006,900.006,838.584.37%404,400
Feb 24, 20266,593.006,681.006,529.006,611.006,552.151.82%262,000
Feb 20, 20266,530.006,580.006,493.006,493.006,435.20-0.98%258,900
Feb 19, 20266,429.006,587.006,411.006,557.006,498.632.39%298,700
Feb 18, 20266,431.006,433.006,336.006,404.006,346.99-0.57%235,700
Feb 17, 20266,411.006,530.006,410.006,441.006,383.662.16%362,600
Feb 16, 20266,560.006,600.006,261.006,305.006,248.880.08%601,900
Feb 13, 20266,350.006,397.006,214.006,300.006,243.92-1.78%266,700
Feb 12, 20266,300.006,502.006,300.006,414.006,356.913.02%381,400
Feb 10, 20266,250.006,280.006,189.006,226.006,170.580.14%277,400
Feb 9, 20266,345.006,347.006,187.006,217.006,161.661.17%246,100
Feb 6, 20266,133.006,182.006,094.006,145.006,090.300.24%208,700
Feb 5, 20266,281.006,281.006,110.006,130.006,075.43-3.24%283,300
Feb 4, 20266,319.006,422.006,295.006,335.006,278.610.59%516,800
Feb 3, 20266,188.006,329.006,108.006,298.006,241.944.57%291,900
Feb 2, 20266,172.006,229.006,023.006,023.005,969.39-2.98%347,300
Jan 30, 20266,201.006,276.006,147.006,208.006,152.740.15%342,600
Jan 29, 20266,295.006,325.006,126.006,199.006,143.82-0.48%407,600
Jan 28, 20266,204.006,261.006,061.006,229.006,173.550.37%296,200
Jan 27, 20266,066.006,231.006,064.006,206.006,150.762.31%269,900
Jan 26, 20266,118.006,158.006,050.006,066.006,012.00-1.84%410,400
Jan 23, 20266,103.006,261.006,085.006,180.006,124.991.33%322,300
Jan 22, 20265,975.006,191.005,950.006,099.006,044.713.37%446,000
Jan 21, 20265,685.005,900.005,684.005,900.005,847.481.57%249,500
Jan 20, 20265,835.005,950.005,762.005,809.005,757.29-2.06%252,600
Jan 19, 20265,813.005,978.005,775.005,931.005,878.200.78%315,200
Jan 16, 20265,680.005,907.005,670.005,885.005,832.616.63%603,900
Jan 15, 20265,348.005,556.005,348.005,519.005,469.871.85%267,900
Jan 14, 20265,329.005,451.005,292.005,419.005,370.761.69%197,400
Jan 13, 20265,300.005,340.005,202.005,329.005,281.563.50%337,500
Jan 9, 20265,210.005,242.005,108.005,149.005,103.17-0.75%166,400
Jan 8, 20265,188.005,226.005,168.005,188.005,141.82-154,400
Jan 7, 20265,157.005,253.005,150.005,188.005,141.820.74%135,000
Jan 6, 20265,082.005,163.005,072.005,150.005,104.162.28%158,100
Jan 5, 20265,030.005,095.005,000.005,035.004,990.180.08%217,700
Dec 30, 20255,009.005,040.004,972.005,031.004,986.22-0.16%135,100
Dec 29, 20255,055.005,071.005,024.005,039.004,994.14-0.32%134,600
Dec 26, 20255,071.005,095.005,030.005,055.005,010.00-0.67%120,800
Dec 25, 20255,060.005,140.004,993.005,089.005,043.700.55%149,900
Dec 24, 20254,953.005,106.004,941.005,061.005,015.952.43%237,700
Dec 23, 20254,911.004,945.004,870.004,941.004,897.02-0.02%136,000
Dec 22, 20254,883.004,959.004,869.004,942.004,898.012.68%203,300
Dec 19, 20254,795.004,837.004,778.004,813.004,770.160.38%217,000
Dec 18, 20254,750.004,795.004,724.004,795.004,752.320.63%145,200
Dec 17, 20254,808.004,812.004,751.004,765.004,722.58-0.89%134,100
Dec 16, 20254,801.004,859.004,785.004,808.004,765.20-1.27%174,400
Dec 15, 20254,860.004,895.004,844.004,870.004,826.65-1.22%132,500
Dec 12, 20254,987.004,987.004,909.004,930.004,886.120.26%148,700
Dec 11, 20255,043.005,043.004,909.004,917.004,873.23-2.44%122,100
Dec 10, 20255,132.005,196.005,010.005,040.004,995.14-1.96%221,800
Dec 9, 20255,150.005,200.005,121.005,141.005,095.24-1.38%224,100
Dec 8, 20255,075.005,238.005,067.005,213.005,166.603.45%339,000
Dec 5, 20254,991.005,111.004,991.005,039.004,994.140.76%238,400
Dec 4, 20254,863.005,017.004,863.005,001.004,956.482.75%207,600
Dec 3, 20254,824.004,928.004,811.004,867.004,823.681.59%170,200
Dec 2, 20254,800.004,840.004,778.004,791.004,748.35-0.52%140,900
Dec 1, 20254,826.004,852.004,803.004,816.004,773.13-0.15%153,600