JEOL Ltd.(JP:6951)
Â¥6,825.00+216.00 (+3.27%)
JP:6951
JEOL Ltd. historical prices
Â¥6,825.00
At close:+216.00 (+3.27%)
Want to see JP:6951 full AI Analyst Report?
JEOL Ltd. (6951) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,623.00 | 6,850.00 | 6,549.00 | 6,825.00 | 6,825.00 | +3.27% | 212,200 | 0.68 |
| Nov 10, 2026 | 6,555.00 | 6,662.00 | 6,503.00 | 6,609.00 | 6,609.00 | +8.24% | 304,900 | 0.97 |
| Nov 09, 2026 | 6,306.00 | 6,508.00 | 6,235.00 | 6,255.00 | 6,255.00 | +2.44% | 346,900 | 1.11 |
| Nov 06, 2026 | 5,924.00 | 6,179.00 | 5,804.00 | 6,106.00 | 6,106.00 | -4.95% | 399,100 | 1.30 |
| Nov 05, 2026 | 6,727.00 | 6,797.00 | 6,365.00 | 6,424.00 | 6,424.00 | -4.12% | 311,900 | 1.02 |
| Nov 04, 2026 | 6,925.00 | 6,960.00 | 6,336.00 | 6,700.00 | 6,700.00 | -2.28% | 385,100 | 1.27 |
| Nov 03, 2026 | 6,856.00 | 6,905.00 | 6,726.00 | 6,856.00 | 6,856.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 6,751.00 | 6,905.00 | 6,726.00 | 6,856.00 | 6,856.00 | -1.37% | 215,100 | 0.70 |
| Oct 30, 2026 | 7,055.00 | 7,124.00 | 6,862.00 | 6,951.00 | 6,951.00 | -3.94% | 372,600 | 1.21 |
| Oct 29, 2026 | 7,169.00 | 7,291.00 | 7,098.00 | 7,236.00 | 7,236.00 | -0.06% | 397,600 | 1.31 |
| Oct 28, 2026 | 7,189.00 | 7,249.00 | 7,084.00 | 7,240.00 | 7,240.00 | +2.86% | 242,400 | 0.79 |
| Oct 27, 2026 | 6,921.00 | 7,114.00 | 6,883.00 | 7,039.00 | 7,039.00 | +4.73% | 443,000 | 1.44 |
| Oct 26, 2026 | 6,863.00 | 7,027.00 | 6,710.00 | 6,721.00 | 6,721.00 | -1.85% | 340,900 | 1.10 |
| Oct 23, 2026 | 6,734.00 | 6,892.00 | 6,549.00 | 6,848.00 | 6,848.00 | -0.70% | 273,400 | 0.88 |
| Oct 22, 2026 | 7,090.00 | 7,111.00 | 6,848.00 | 6,896.00 | 6,896.00 | -2.54% | 321,700 | 1.04 |
| Oct 21, 2026 | 6,950.00 | 7,149.00 | 6,943.00 | 7,076.00 | 7,076.00 | +2.94% | 427,200 | 1.40 |
| Oct 20, 2026 | 7,473.00 | 7,534.00 | 6,874.00 | 6,874.00 | 6,874.00 | -8.77% | 476,500 | 1.58 |
| Oct 19, 2026 | 7,264.00 | 7,583.00 | 7,251.00 | 7,535.00 | 7,535.00 | -2.32% | 408,100 | 1.36 |
| Oct 16, 2026 | 7,626.00 | 7,761.00 | 7,492.00 | 7,714.00 | 7,714.00 | +2.28% | 453,700 | 1.52 |
| Oct 15, 2026 | 7,855.00 | 7,856.00 | 7,483.00 | 7,542.00 | 7,542.00 | -6.60% | 326,900 | 1.11 |
| Oct 14, 2026 | 8,164.00 | 8,362.00 | 8,004.00 | 8,075.00 | 8,075.00 | -0.05% | 290,300 | 0.98 |
| Oct 13, 2026 | 8,260.00 | 8,291.00 | 8,079.00 | 8,079.00 | 8,079.00 | -3.59% | 373,500 | 1.23 |
| Oct 12, 2026 | 8,380.00 | 8,380.00 | 7,852.00 | 8,380.00 | 8,380.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,891.00 | 8,380.00 | 7,852.00 | 8,380.00 | 8,380.00 | +4.22% | 485,300 | 1.58 |
| Oct 08, 2026 | 8,173.00 | 8,208.00 | 7,973.00 | 8,041.00 | 8,041.00 | -2.24% | 321,900 | 1.05 |
| Oct 07, 2026 | 8,207.00 | 8,300.00 | 8,088.00 | 8,225.00 | 8,225.00 | -0.22% | 299,600 | 0.98 |
| Oct 06, 2026 | 7,920.00 | 8,244.00 | 7,856.00 | 8,243.00 | 8,243.00 | +3.14% | 393,700 | 1.29 |
| Oct 05, 2026 | 7,851.00 | 8,064.00 | 7,819.00 | 7,992.00 | 7,992.00 | +3.78% | 298,100 | 0.98 |
| Oct 02, 2026 | 7,761.00 | 7,895.00 | 7,683.00 | 7,701.00 | 7,701.00 | -1.65% | 343,100 | 1.13 |
| Oct 01, 2026 | 7,634.00 | 7,830.00 | 7,527.00 | 7,830.00 | 7,830.00 | +2.47% | 280,900 | 0.92 |
| Sep 30, 2026 | 7,632.00 | 7,735.00 | 7,607.00 | 7,641.00 | 7,641.00 | +1.39% | 253,900 | 0.81 |
| Sep 29, 2026 | 7,607.00 | 7,664.00 | 7,465.00 | 7,536.00 | 7,536.00 | -1.48% | 222,500 | 0.71 |
| Sep 28, 2026 | 7,720.00 | 7,797.00 | 7,591.00 | 7,715.00 | 7,649.00 | +0.34% | 268,600 | 0.86 |
| Sep 25, 2026 | 7,547.00 | 7,747.00 | 7,505.00 | 7,689.00 | 7,623.22 | +1.65% | 270,800 | 0.86 |
| Sep 24, 2026 | 7,350.00 | 7,595.00 | 7,327.00 | 7,564.00 | 7,499.29 | +4.14% | 424,800 | 1.36 |
| Sep 23, 2026 | 7,263.00 | 7,280.00 | 7,088.00 | 7,263.00 | 7,200.87 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,263.00 | 7,280.00 | 7,088.00 | 7,263.00 | 7,200.87 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,263.00 | 7,280.00 | 7,088.00 | 7,263.00 | 7,200.87 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,162.00 | 7,280.00 | 7,088.00 | 7,263.00 | 7,200.87 | +2.08% | 268,800 | 0.83 |
| Sep 17, 2026 | 7,200.00 | 7,219.00 | 7,078.00 | 7,115.00 | 7,054.13 | -0.06% | 210,100 | 0.65 |
| Sep 16, 2026 | 6,911.00 | 7,119.00 | 6,803.00 | 7,119.00 | 7,058.10 | +3.59% | 267,400 | 0.82 |
| Sep 15, 2026 | 6,723.00 | 6,915.00 | 6,700.00 | 6,872.00 | 6,813.21 | +1.27% | 147,600 | 0.45 |
| Sep 14, 2026 | 6,755.00 | 6,800.00 | 6,602.00 | 6,786.00 | 6,727.95 | -1.01% | 249,000 | 0.76 |
| Sep 11, 2026 | 6,980.00 | 7,029.00 | 6,853.00 | 6,855.00 | 6,796.36 | -5.20% | 294,100 | 0.90 |
| Sep 10, 2026 | 7,268.00 | 7,292.00 | 7,025.00 | 7,231.00 | 7,169.14 | -1.34% | 303,800 | 0.93 |
| Sep 09, 2026 | 7,000.00 | 7,387.00 | 6,958.00 | 7,329.00 | 7,266.30 | +7.32% | 533,600 | 1.66 |
| Sep 08, 2026 | 7,005.00 | 7,022.00 | 6,805.00 | 6,829.00 | 6,770.58 | -3.31% | 289,600 | 0.90 |
| Sep 07, 2026 | 6,906.00 | 7,115.00 | 6,887.00 | 7,063.00 | 7,002.58 | +2.85% | 262,000 | 0.80 |
| Sep 04, 2026 | 6,750.00 | 6,893.00 | 6,634.00 | 6,867.00 | 6,808.25 | +1.79% | 257,400 | 0.79 |
| Sep 03, 2026 | 6,835.00 | 6,868.00 | 6,670.00 | 6,746.00 | 6,688.29 | -0.46% | 267,600 | 0.81 |
