Juki Corporation 6440
TSE · Japan · Producer Manufacturing
¥832.00-22.00 (-2.58%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥854.00 | -1.50% | ¥874.00 | ¥874.00 | ¥842.00 | 472.00K |
| 2026-09-30 | ¥867.00 | +2.85% | ¥845.00 | ¥885.00 | ¥833.00 | 734.20K |
| 2026-09-29 | ¥843.00 | +5.24% | ¥790.00 | ¥853.00 | ¥781.00 | 976.10K |
| 2026-09-28 | ¥801.00 | +1.65% | ¥782.00 | ¥812.00 | ¥780.00 | 263.40K |
| 2026-09-25 | ¥788.00 | -0.13% | ¥794.00 | ¥796.00 | ¥776.00 | 226.20K |
| 2026-09-24 | ¥789.00 | +3.41% | ¥760.00 | ¥796.00 | ¥759.00 | 406.40K |
| 2026-09-18 | ¥763.00 | +0.39% | ¥762.00 | ¥770.00 | ¥753.00 | 214.00K |
| 2026-09-17 | ¥760.00 | +3.54% | ¥740.00 | ¥775.00 | ¥740.00 | 501.00K |
| 2026-09-16 | ¥734.00 | +1.52% | ¥728.00 | ¥737.00 | ¥725.00 | 161.40K |
| 2026-09-15 | ¥723.00 | +1.54% | ¥702.00 | ¥729.00 | ¥698.00 | 212.40K |
| 2026-09-14 | ¥712.00 | -1.39% | ¥714.00 | ¥719.00 | ¥706.00 | 146.30K |
| 2026-09-11 | ¥722.00 | +1.40% | ¥688.00 | ¥728.00 | ¥679.00 | 408.40K |
| 2026-09-10 | ¥712.00 | +1.42% | ¥699.00 | ¥720.00 | ¥699.00 | 241.90K |
| 2026-09-09 | ¥702.00 | -1.13% | ¥722.00 | ¥728.00 | ¥697.00 | 229.10K |
| 2026-09-08 | ¥710.00 | -3.53% | ¥725.00 | ¥734.00 | ¥705.00 | 374.10K |
| 2026-09-07 | ¥736.00 | +2.94% | ¥722.00 | ¥737.00 | ¥722.00 | 248.30K |
| 2026-09-04 | ¥715.00 | -2.85% | ¥736.00 | ¥740.00 | ¥707.00 | 288.60K |
| 2026-09-03 | ¥736.00 | +1.52% | ¥722.00 | ¥756.00 | ¥710.00 | 532.30K |
| 2026-09-02 | ¥725.00 | -4.98% | ¥740.00 | ¥758.00 | ¥717.00 | 607.90K |
| 2026-09-01 | ¥763.00 | +5.83% | ¥710.00 | ¥763.00 | ¥708.00 | 509.30K |
| 2026-08-31 | ¥721.00 | +3.44% | ¥683.00 | ¥721.00 | ¥674.00 | 478.90K |
| 2026-08-28 | ¥697.00 | +2.05% | ¥685.00 | ¥710.00 | ¥685.00 | 368.20K |
| 2026-08-27 | ¥683.00 | -2.57% | ¥706.00 | ¥710.00 | ¥672.00 | 723.70K |
| 2026-08-26 | ¥701.00 | +9.36% | ¥642.00 | ¥702.00 | ¥638.00 | 1.13M |
| 2026-08-25 | ¥641.00 | +5.25% | ¥613.00 | ¥642.00 | ¥599.00 | 460.30K |
| 2026-08-24 | ¥609.00 | +1.00% | ¥606.00 | ¥611.00 | ¥598.00 | 167.80K |
| 2026-08-21 | ¥603.00 | -0.99% | ¥595.00 | ¥604.00 | ¥591.00 | 182.70K |
| 2026-08-20 | ¥609.00 | +3.57% | ¥593.00 | ¥609.00 | ¥584.00 | 255.30K |
| 2026-08-19 | ¥588.00 | -7.40% | ¥622.00 | ¥622.00 | ¥585.00 | 494.00K |
| 2026-08-18 | ¥635.00 | -2.01% | ¥644.00 | ¥649.00 | ¥630.00 | 305.60K |
| 2026-08-17 | ¥648.00 | +0.78% | ¥641.00 | ¥659.00 | ¥637.00 | 253.20K |
| 2026-08-14 | ¥643.00 | -1.68% | ¥654.00 | ¥659.00 | ¥641.00 | 214.20K |
| 2026-08-13 | ¥654.00 | +1.71% | ¥650.00 | ¥657.00 | ¥640.00 | 212.10K |
| 2026-08-12 | ¥643.00 | -4.17% | ¥656.00 | ¥656.00 | ¥636.00 | 318.70K |
| 2026-08-10 | ¥671.00 | +5.01% | ¥644.00 | ¥677.00 | ¥642.00 | 449.50K |
| 2026-08-07 | ¥639.00 | -2.14% | ¥646.00 | ¥650.00 | ¥620.00 | 337.70K |
| 2026-08-06 | ¥653.00 | +0.93% | ¥647.00 | ¥671.00 | ¥638.00 | 501.90K |
| 2026-08-05 | ¥647.00 | +1.09% | ¥647.00 | ¥663.00 | ¥618.00 | 1.11M |
| 2026-08-04 | ¥640.00 | +18.52% | ¥548.00 | ¥640.00 | ¥543.00 | 1.88M |
| 2026-08-03 | ¥540.00 | +2.86% | ¥520.00 | ¥546.00 | ¥515.00 | 325.40K |
| 2026-07-31 | ¥525.00 | +3.96% | ¥515.00 | ¥541.00 | ¥507.00 | 312.60K |
| 2026-07-30 | ¥505.00 | +1.81% | ¥491.00 | ¥511.00 | ¥487.00 | 262.00K |
| 2026-07-29 | ¥496.00 | -2.55% | ¥510.00 | ¥513.00 | ¥485.00 | 335.90K |
| 2026-07-28 | ¥509.00 | -5.74% | ¥530.00 | ¥534.00 | ¥506.00 | 311.40K |
| 2026-07-27 | ¥540.00 | +3.25% | ¥528.00 | ¥540.00 | ¥521.00 | 125.90K |
| 2026-07-24 | ¥523.00 | -2.24% | ¥532.00 | ¥534.00 | ¥522.00 | 143.50K |
| 2026-07-23 | ¥535.00 | 0.00% | ¥535.00 | ¥541.00 | ¥535.00 | 76.90K |
| 2026-07-22 | ¥535.00 | +0.19% | ¥544.00 | ¥549.00 | ¥535.00 | 281.70K |
| 2026-07-21 | ¥534.00 | +2.69% | ¥530.00 | ¥538.00 | ¥522.00 | 172.80K |
| 2026-07-17 | ¥520.00 | -3.88% | ¥531.00 | ¥533.00 | ¥507.00 | 283.10K |
| 2026-07-16 | ¥541.00 | -1.46% | ¥546.00 | ¥550.00 | ¥537.00 | 121.70K |
| 2026-07-15 | ¥549.00 | +4.17% | ¥535.00 | ¥553.00 | ¥533.00 | 178.50K |
| 2026-07-14 | ¥527.00 | -0.57% | ¥531.00 | ¥533.00 | ¥519.00 | 109.90K |
| 2026-07-13 | ¥530.00 | -2.03% | ¥540.00 | ¥553.00 | ¥527.00 | 152.70K |
| 2026-07-10 | ¥541.00 | +2.27% | ¥537.00 | ¥545.00 | ¥533.00 | 141.20K |
| 2026-07-09 | ¥529.00 | +1.34% | ¥529.00 | ¥532.00 | ¥521.00 | 139.10K |
| 2026-07-08 | ¥522.00 | -2.79% | ¥533.00 | ¥535.00 | ¥520.00 | 219.00K |
| 2026-07-07 | ¥537.00 | -1.10% | ¥551.00 | ¥555.00 | ¥533.00 | 197.10K |
| 2026-07-06 | ¥543.00 | -0.18% | ¥544.00 | ¥558.00 | ¥541.00 | 176.20K |
| 2026-07-03 | ¥544.00 | +3.23% | ¥521.00 | ¥544.00 | ¥519.00 | 224.50K |
| 2026-07-02 | ¥527.00 | -0.38% | ¥521.00 | ¥535.00 | ¥515.00 | 232.20K |
| 2026-07-01 | ¥529.00 | +2.32% | ¥523.00 | ¥531.00 | ¥517.00 | 159.30K |
| 2026-06-30 | ¥517.00 | -3.00% | ¥540.00 | ¥540.00 | ¥513.00 | 234.10K |
| 2026-06-29 | ¥533.00 | +0.76% | ¥530.00 | ¥533.00 | ¥518.00 | 222.40K |
| 2026-06-26 | ¥529.00 | 0.00% | ¥530.00 | ¥535.00 | ¥520.00 | 194.60K |
| 2026-06-25 | ¥529.00 | -1.12% | ¥548.00 | ¥548.00 | ¥528.00 | 173.30K |
| 2026-06-24 | ¥535.00 | -2.37% | ¥548.00 | ¥560.00 | ¥535.00 | 215.90K |
| 2026-06-23 | ¥548.00 | -2.84% | ¥570.00 | ¥570.00 | ¥548.00 | 213.00K |
| 2026-06-22 | ¥564.00 | +1.99% | ¥557.00 | ¥566.00 | ¥556.00 | 278.30K |
| 2026-06-19 | ¥553.00 | -2.30% | ¥567.00 | ¥576.00 | ¥550.00 | 230.60K |
| 2026-06-18 | ¥566.00 | -2.08% | ¥570.00 | ¥588.00 | ¥565.00 | 298.50K |
| 2026-06-17 | ¥578.00 | +4.71% | ¥545.00 | ¥578.00 | ¥541.00 | 417.20K |
| 2026-06-16 | ¥552.00 | +2.22% | ¥545.00 | ¥552.00 | ¥530.00 | 241.10K |
| 2026-06-15 | ¥540.00 | +7.14% | ¥528.00 | ¥548.00 | ¥522.00 | 352.70K |
| 2026-06-12 | ¥504.00 | +3.70% | ¥499.00 | ¥505.00 | ¥493.00 | 280.70K |
| 2026-06-11 | ¥486.00 | -1.02% | ¥480.00 | ¥491.00 | ¥472.00 | 359.10K |
| 2026-06-10 | ¥491.00 | -1.21% | ¥495.00 | ¥498.00 | ¥479.00 | 347.60K |
| 2026-06-09 | ¥497.00 | -1.19% | ¥513.00 | ¥516.00 | ¥493.00 | 319.30K |
| 2026-06-08 | ¥503.00 | -5.27% | ¥499.00 | ¥511.00 | ¥496.00 | 494.20K |
| 2026-06-05 | ¥531.00 | -0.19% | ¥527.00 | ¥537.00 | ¥521.00 | 267.30K |
| 2026-06-04 | ¥532.00 | -1.12% | ¥530.00 | ¥538.00 | ¥517.00 | 299.30K |
| 2026-06-03 | ¥538.00 | +1.51% | ¥548.00 | ¥551.00 | ¥531.00 | 365.10K |
| 2026-06-02 | ¥530.00 | -4.68% | ¥551.00 | ¥551.00 | ¥524.00 | 330.40K |
| 2026-06-01 | ¥556.00 | -4.47% | ¥572.00 | ¥574.00 | ¥552.00 | 390.30K |
| 2026-05-29 | ¥582.00 | +2.46% | ¥570.00 | ¥584.00 | ¥565.00 | 309.70K |
| 2026-05-28 | ¥568.00 | +0.71% | ¥569.00 | ¥570.00 | ¥555.00 | 446.50K |
| 2026-05-27 | ¥564.00 | -1.57% | ¥580.00 | ¥589.00 | ¥559.00 | 368.80K |
| 2026-05-26 | ¥573.00 | -1.04% | ¥579.00 | ¥584.00 | ¥570.00 | 212.30K |
| 2026-05-25 | ¥579.00 | +1.76% | ¥586.00 | ¥596.00 | ¥576.00 | 301.80K |
| 2026-05-22 | ¥569.00 | +3.27% | ¥561.00 | ¥576.00 | ¥558.00 | 470.70K |