JEOL Ltd. (TYO:6951)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,991.00 | 5,111.00 | 4,991.00 | 5,039.00 | 5,039.00 | 0.76% | 238,400 |
| Dec 4, 2025 | 4,863.00 | 5,017.00 | 4,863.00 | 5,001.00 | 5,001.00 | 2.75% | 207,600 |
| Dec 3, 2025 | 4,824.00 | 4,928.00 | 4,811.00 | 4,867.00 | 4,867.00 | 1.59% | 170,200 |
| Dec 2, 2025 | 4,800.00 | 4,840.00 | 4,778.00 | 4,791.00 | 4,791.00 | -0.52% | 140,900 |
| Dec 1, 2025 | 4,826.00 | 4,852.00 | 4,803.00 | 4,816.00 | 4,816.00 | -0.15% | 153,600 |
| Nov 28, 2025 | 4,791.00 | 4,854.00 | 4,777.00 | 4,823.00 | 4,823.00 | -0.33% | 171,500 |
| Nov 27, 2025 | 4,820.00 | 4,871.00 | 4,804.00 | 4,839.00 | 4,839.00 | 1.47% | 203,400 |
| Nov 26, 2025 | 4,713.00 | 4,788.00 | 4,703.00 | 4,769.00 | 4,769.00 | 1.77% | 170,400 |
| Nov 25, 2025 | 4,680.00 | 4,739.00 | 4,656.00 | 4,686.00 | 4,686.00 | 2.25% | 221,500 |
| Nov 21, 2025 | 4,573.00 | 4,671.00 | 4,573.00 | 4,583.00 | 4,583.00 | -1.29% | 253,000 |
| Nov 20, 2025 | 4,647.00 | 4,679.00 | 4,615.00 | 4,643.00 | 4,643.00 | 3.27% | 188,100 |
| Nov 19, 2025 | 4,572.00 | 4,605.00 | 4,487.00 | 4,496.00 | 4,496.00 | -1.23% | 280,900 |
| Nov 18, 2025 | 4,663.00 | 4,686.00 | 4,543.00 | 4,552.00 | 4,552.00 | -2.38% | 331,400 |
| Nov 17, 2025 | 4,627.00 | 4,670.00 | 4,435.00 | 4,663.00 | 4,663.00 | -9.28% | 779,600 |
| Nov 14, 2025 | 5,095.00 | 5,222.00 | 5,068.00 | 5,140.00 | 5,140.00 | -1.06% | 222,100 |
| Nov 13, 2025 | 5,158.00 | 5,240.00 | 5,143.00 | 5,195.00 | 5,195.00 | 0.13% | 130,700 |
| Nov 12, 2025 | 5,094.00 | 5,217.00 | 5,083.00 | 5,188.00 | 5,188.00 | 0.87% | 182,200 |
| Nov 11, 2025 | 5,135.00 | 5,170.00 | 5,101.00 | 5,143.00 | 5,143.00 | 0.61% | 139,800 |
| Nov 10, 2025 | 5,158.00 | 5,172.00 | 5,102.00 | 5,112.00 | 5,112.00 | 0.41% | 120,000 |
| Nov 7, 2025 | 5,032.00 | 5,091.00 | 5,002.00 | 5,091.00 | 5,091.00 | -0.47% | 140,100 |
| Nov 6, 2025 | 5,110.00 | 5,162.00 | 5,080.00 | 5,115.00 | 5,115.00 | 1.69% | 170,700 |
| Nov 5, 2025 | 5,163.00 | 5,184.00 | 4,968.00 | 5,030.00 | 5,030.00 | -3.90% | 210,600 |
| Nov 4, 2025 | 5,202.00 | 5,316.00 | 5,162.00 | 5,234.00 | 5,234.00 | 0.62% | 317,900 |
| Oct 31, 2025 | 5,212.00 | 5,228.00 | 5,115.00 | 5,202.00 | 5,202.00 | 0.19% | 238,700 |
| Oct 30, 2025 | 5,170.00 | 5,208.00 | 5,133.00 | 5,192.00 | 5,192.00 | 0.93% | 217,200 |
| Oct 29, 2025 | 5,185.00 | 5,260.00 | 5,140.00 | 5,144.00 | 5,144.00 | -0.46% | 209,100 |
| Oct 28, 2025 | 5,270.00 | 5,294.00 | 5,164.00 | 5,168.00 | 5,168.00 | -2.75% | 194,900 |
| Oct 27, 2025 | 5,320.00 | 5,332.00 | 5,282.00 | 5,314.00 | 5,314.00 | 2.45% | 229,300 |
| Oct 24, 2025 | 5,196.00 | 5,228.00 | 5,150.00 | 5,187.00 | 5,187.00 | 1.79% | 208,700 |
| Oct 23, 2025 | 5,200.00 | 5,256.00 | 5,096.00 | 5,096.00 | 5,096.00 | -3.67% | 317,400 |
| Oct 22, 2025 | 5,291.00 | 5,320.00 | 5,217.00 | 5,290.00 | 5,290.00 | -0.02% | 129,800 |
| Oct 21, 2025 | 5,322.00 | 5,371.00 | 5,289.00 | 5,291.00 | 5,291.00 | -0.49% | 181,200 |
| Oct 20, 2025 | 5,240.00 | 5,365.00 | 5,188.00 | 5,317.00 | 5,317.00 | 3.06% | 182,100 |
| Oct 17, 2025 | 5,210.00 | 5,228.00 | 5,159.00 | 5,159.00 | 5,159.00 | -2.14% | 108,000 |
| Oct 16, 2025 | 5,283.00 | 5,348.00 | 5,229.00 | 5,272.00 | 5,272.00 | 1.17% | 181,300 |
| Oct 15, 2025 | 5,123.00 | 5,255.00 | 5,104.00 | 5,211.00 | 5,211.00 | 2.30% | 203,300 |
| Oct 14, 2025 | 5,171.00 | 5,233.00 | 5,044.00 | 5,094.00 | 5,094.00 | -3.36% | 219,800 |
| Oct 10, 2025 | 5,390.00 | 5,410.00 | 5,256.00 | 5,271.00 | 5,271.00 | -2.78% | 210,500 |
| Oct 9, 2025 | 5,335.00 | 5,443.00 | 5,317.00 | 5,422.00 | 5,422.00 | 3.87% | 306,300 |
| Oct 8, 2025 | 5,232.00 | 5,267.00 | 5,164.00 | 5,220.00 | 5,220.00 | -0.74% | 183,600 |
| Oct 7, 2025 | 5,335.00 | 5,375.00 | 5,259.00 | 5,259.00 | 5,259.00 | 0.13% | 205,100 |
| Oct 6, 2025 | 5,300.00 | 5,329.00 | 5,252.00 | 5,252.00 | 5,252.00 | 0.92% | 266,900 |
| Oct 3, 2025 | 5,240.00 | 5,250.00 | 5,173.00 | 5,204.00 | 5,204.00 | 0.19% | 201,600 |
| Oct 2, 2025 | 5,002.00 | 5,230.00 | 4,984.00 | 5,194.00 | 5,194.00 | 4.76% | 343,300 |
| Oct 1, 2025 | 5,025.00 | 5,085.00 | 4,937.00 | 4,958.00 | 4,958.00 | -2.42% | 205,900 |
| Sep 30, 2025 | 5,010.00 | 5,119.00 | 4,988.00 | 5,081.00 | 5,081.00 | 2.58% | 272,500 |
| Sep 29, 2025 | 4,935.00 | 4,983.00 | 4,906.00 | 4,953.00 | 4,953.00 | -0.50% | 207,800 |
| Sep 26, 2025 | 5,071.00 | 5,095.00 | 4,936.00 | 4,978.00 | 4,925.00 | -2.39% | 309,500 |
| Sep 25, 2025 | 5,010.00 | 5,183.00 | 4,954.00 | 5,100.00 | 5,045.70 | 1.35% | 438,900 |
| Sep 24, 2025 | 4,922.00 | 5,040.00 | 4,878.00 | 5,032.00 | 4,978.43 | 1.11% | 383,100 |