JEOL Ltd. 6951
TSE · Japan · Health Technology
¥7,753.00-77.00 (-0.98%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥7,735.00 | -1.21% | ¥7,761.00 | ¥7,895.00 | ¥7,683.00 | 139.50K |
| 2026-10-01 | ¥7,830.00 | +2.47% | ¥7,634.00 | ¥7,830.00 | ¥7,527.00 | 280.90K |
| 2026-09-30 | ¥7,641.00 | +1.39% | ¥7,632.00 | ¥7,735.00 | ¥7,607.00 | 253.90K |
| 2026-09-29 | ¥7,536.00 | -2.32% | ¥7,607.00 | ¥7,664.00 | ¥7,465.00 | 222.50K |
| 2026-09-28 | ¥7,715.00 | +0.34% | ¥7,720.00 | ¥7,797.00 | ¥7,591.00 | 268.60K |
| 2026-09-25 | ¥7,689.00 | +1.65% | ¥7,547.00 | ¥7,747.00 | ¥7,505.00 | 270.80K |
| 2026-09-24 | ¥7,564.00 | +4.14% | ¥7,350.00 | ¥7,595.00 | ¥7,327.00 | 424.80K |
| 2026-09-18 | ¥7,263.00 | +2.08% | ¥7,162.00 | ¥7,280.00 | ¥7,088.00 | 268.80K |
| 2026-09-17 | ¥7,115.00 | -0.06% | ¥7,200.00 | ¥7,219.00 | ¥7,078.00 | 210.10K |
| 2026-09-16 | ¥7,119.00 | +3.59% | ¥6,911.00 | ¥7,119.00 | ¥6,803.00 | 267.40K |
| 2026-09-15 | ¥6,872.00 | +1.27% | ¥6,723.00 | ¥6,915.00 | ¥6,700.00 | 147.60K |
| 2026-09-14 | ¥6,786.00 | -1.01% | ¥6,755.00 | ¥6,800.00 | ¥6,602.00 | 249.00K |
| 2026-09-11 | ¥6,855.00 | -5.20% | ¥6,980.00 | ¥7,029.00 | ¥6,853.00 | 294.10K |
| 2026-09-10 | ¥7,231.00 | -1.34% | ¥7,268.00 | ¥7,292.00 | ¥7,025.00 | 303.80K |
| 2026-09-09 | ¥7,329.00 | +7.32% | ¥7,000.00 | ¥7,387.00 | ¥6,958.00 | 533.60K |
| 2026-09-08 | ¥6,829.00 | -3.31% | ¥7,005.00 | ¥7,022.00 | ¥6,805.00 | 289.60K |
| 2026-09-07 | ¥7,063.00 | +2.85% | ¥6,906.00 | ¥7,115.00 | ¥6,887.00 | 262.00K |
| 2026-09-04 | ¥6,867.00 | +1.79% | ¥6,750.00 | ¥6,893.00 | ¥6,634.00 | 257.40K |
| 2026-09-03 | ¥6,746.00 | -0.46% | ¥6,835.00 | ¥6,868.00 | ¥6,670.00 | 267.60K |
| 2026-09-02 | ¥6,777.00 | -4.68% | ¥6,994.00 | ¥7,034.00 | ¥6,766.00 | 410.70K |
| 2026-09-01 | ¥7,110.00 | +0.51% | ¥7,007.00 | ¥7,165.00 | ¥7,002.00 | 242.90K |
| 2026-08-31 | ¥7,074.00 | -0.72% | ¥7,001.00 | ¥7,099.00 | ¥6,957.00 | 225.20K |
| 2026-08-28 | ¥7,125.00 | -0.17% | ¥7,155.00 | ¥7,200.00 | ¥7,092.00 | 172.10K |
| 2026-08-27 | ¥7,137.00 | -0.64% | ¥7,294.00 | ¥7,318.00 | ¥7,100.00 | 157.40K |
| 2026-08-26 | ¥7,183.00 | +0.60% | ¥7,199.00 | ¥7,291.00 | ¥7,090.00 | 161.60K |
| 2026-08-25 | ¥7,140.00 | +0.08% | ¥7,100.00 | ¥7,150.00 | ¥7,003.00 | 187.50K |
| 2026-08-24 | ¥7,134.00 | -2.01% | ¥7,155.00 | ¥7,239.00 | ¥7,086.00 | 161.50K |
| 2026-08-21 | ¥7,280.00 | +0.80% | ¥7,291.00 | ¥7,310.00 | ¥7,044.00 | 329.10K |
| 2026-08-20 | ¥7,222.00 | +4.08% | ¥6,986.00 | ¥7,232.00 | ¥6,951.00 | 361.30K |
| 2026-08-19 | ¥6,939.00 | -5.64% | ¥7,155.00 | ¥7,189.00 | ¥6,933.00 | 464.90K |
| 2026-08-18 | ¥7,354.00 | -0.96% | ¥7,426.00 | ¥7,672.00 | ¥7,204.00 | 643.20K |
| 2026-08-17 | ¥7,425.00 | -16.07% | ¥7,692.00 | ¥7,727.00 | ¥7,381.00 | 1.18M |
| 2026-08-14 | ¥8,847.00 | -1.72% | ¥9,002.00 | ¥9,255.00 | ¥8,814.00 | 658.00K |
| 2026-08-13 | ¥9,002.00 | +5.97% | ¥8,688.00 | ¥9,030.00 | ¥8,667.00 | 499.10K |
| 2026-08-12 | ¥8,495.00 | +1.09% | ¥8,469.00 | ¥8,495.00 | ¥8,338.00 | 239.50K |
| 2026-08-10 | ¥8,403.00 | +1.23% | ¥8,430.00 | ¥8,479.00 | ¥8,340.00 | 197.50K |
| 2026-08-07 | ¥8,301.00 | -3.67% | ¥8,613.00 | ¥8,683.00 | ¥8,264.00 | 221.10K |
| 2026-08-06 | ¥8,617.00 | -1.23% | ¥8,576.00 | ¥8,714.00 | ¥8,529.00 | 241.00K |
| 2026-08-05 | ¥8,724.00 | +5.05% | ¥8,500.00 | ¥8,773.00 | ¥8,439.00 | 312.80K |
| 2026-08-04 | ¥8,305.00 | +1.93% | ¥8,128.00 | ¥8,355.00 | ¥8,095.00 | 265.90K |
| 2026-08-03 | ¥8,148.00 | -0.91% | ¥8,148.00 | ¥8,300.00 | ¥8,012.00 | 239.80K |
| 2026-07-31 | ¥8,223.00 | +5.90% | ¥8,287.00 | ¥8,457.00 | ¥8,003.00 | 436.10K |
| 2026-07-30 | ¥7,765.00 | +1.16% | ¥7,675.00 | ¥7,998.00 | ¥7,609.00 | 398.60K |
| 2026-07-29 | ¥7,676.00 | -1.74% | ¥7,900.00 | ¥7,968.00 | ¥7,537.00 | 461.40K |
| 2026-07-28 | ¥7,812.00 | -6.05% | ¥8,129.00 | ¥8,140.00 | ¥7,767.00 | 350.60K |
| 2026-07-27 | ¥8,315.00 | +1.48% | ¥8,284.00 | ¥8,383.00 | ¥8,180.00 | 242.50K |
| 2026-07-24 | ¥8,194.00 | -0.43% | ¥8,162.00 | ¥8,254.00 | ¥8,027.00 | 254.60K |
| 2026-07-23 | ¥8,229.00 | -1.46% | ¥8,222.00 | ¥8,396.00 | ¥8,123.00 | 175.80K |
| 2026-07-22 | ¥8,351.00 | +0.02% | ¥8,385.00 | ¥8,610.00 | ¥8,321.00 | 326.70K |
| 2026-07-21 | ¥8,349.00 | +3.92% | ¥8,195.00 | ¥8,393.00 | ¥8,030.00 | 383.60K |
| 2026-07-17 | ¥8,034.00 | -7.23% | ¥8,210.00 | ¥8,260.00 | ¥7,844.00 | 441.90K |
| 2026-07-16 | ¥8,660.00 | +2.87% | ¥8,464.00 | ¥8,784.00 | ¥8,303.00 | 841.70K |
| 2026-07-15 | ¥8,418.00 | +6.62% | ¥7,901.00 | ¥8,437.00 | ¥7,892.00 | 436.00K |
| 2026-07-14 | ¥7,895.00 | +1.02% | ¥7,845.00 | ¥7,923.00 | ¥7,666.00 | 283.10K |
| 2026-07-13 | ¥7,815.00 | -0.75% | ¥7,870.00 | ¥8,056.00 | ¥7,701.00 | 282.20K |
| 2026-07-10 | ¥7,874.00 | +7.73% | ¥7,599.00 | ¥7,890.00 | ¥7,510.00 | 350.20K |
| 2026-07-09 | ¥7,309.00 | +2.24% | ¥7,294.00 | ¥7,380.00 | ¥7,228.00 | 266.50K |
| 2026-07-08 | ¥7,149.00 | -0.53% | ¥7,105.00 | ¥7,267.00 | ¥7,055.00 | 220.90K |
| 2026-07-07 | ¥7,187.00 | -4.92% | ¥7,600.00 | ¥7,632.00 | ¥7,150.00 | 346.50K |
| 2026-07-06 | ¥7,559.00 | -0.30% | ¥7,700.00 | ¥7,716.00 | ¥7,238.00 | 448.80K |
| 2026-07-03 | ¥7,582.00 | +1.31% | ¥7,363.00 | ¥7,582.00 | ¥7,306.00 | 587.10K |
| 2026-07-02 | ¥7,484.00 | -3.68% | ¥7,552.00 | ¥7,634.00 | ¥7,423.00 | 287.00K |
| 2026-07-01 | ¥7,770.00 | +4.30% | ¥7,600.00 | ¥7,839.00 | ¥7,594.00 | 303.10K |
| 2026-06-30 | ¥7,450.00 | +1.46% | ¥7,489.00 | ¥7,504.00 | ¥7,368.00 | 312.60K |
| 2026-06-29 | ¥7,343.00 | 0.00% | ¥7,351.00 | ¥7,477.00 | ¥7,222.00 | 267.80K |
| 2026-06-26 | ¥7,343.00 | +0.38% | ¥7,315.00 | ¥7,424.00 | ¥7,194.00 | 274.20K |
| 2026-06-25 | ¥7,315.00 | +3.85% | ¥7,300.00 | ¥7,350.00 | ¥7,178.00 | 315.70K |
| 2026-06-24 | ¥7,044.00 | +1.06% | ¥6,979.00 | ¥7,100.00 | ¥6,934.00 | 193.50K |
| 2026-06-23 | ¥6,970.00 | -5.08% | ¥7,375.00 | ¥7,448.00 | ¥6,957.00 | 323.00K |
| 2026-06-22 | ¥7,343.00 | +3.92% | ¥7,197.00 | ¥7,379.00 | ¥7,175.00 | 199.50K |
| 2026-06-19 | ¥7,066.00 | +1.04% | ¥7,093.00 | ¥7,190.00 | ¥6,970.00 | 398.40K |
| 2026-06-18 | ¥6,993.00 | +1.42% | ¥6,911.00 | ¥7,096.00 | ¥6,895.00 | 203.40K |
| 2026-06-17 | ¥6,895.00 | +3.31% | ¥6,601.00 | ¥6,985.00 | ¥6,575.00 | 251.40K |
| 2026-06-16 | ¥6,674.00 | +1.03% | ¥6,611.00 | ¥6,698.00 | ¥6,580.00 | 229.70K |
| 2026-06-15 | ¥6,606.00 | +2.32% | ¥6,556.00 | ¥6,680.00 | ¥6,556.00 | 234.30K |
| 2026-06-12 | ¥6,456.00 | +2.44% | ¥6,501.00 | ¥6,578.00 | ¥6,400.00 | 285.60K |
| 2026-06-11 | ¥6,302.00 | +0.32% | ¥6,170.00 | ¥6,344.00 | ¥6,028.00 | 257.50K |
| 2026-06-10 | ¥6,282.00 | -3.38% | ¥6,481.00 | ¥6,593.00 | ¥6,213.00 | 551.70K |
| 2026-06-09 | ¥6,502.00 | -0.21% | ¥6,616.00 | ¥6,647.00 | ¥6,462.00 | 272.90K |
| 2026-06-08 | ¥6,516.00 | -8.02% | ¥6,702.00 | ¥6,781.00 | ¥6,483.00 | 417.50K |
| 2026-06-05 | ¥7,084.00 | -3.22% | ¥7,258.00 | ¥7,339.00 | ¥7,034.00 | 464.60K |
| 2026-06-04 | ¥7,320.00 | +0.05% | ¥7,300.00 | ¥7,356.00 | ¥7,237.00 | 356.60K |
| 2026-06-03 | ¥7,316.00 | +1.82% | ¥7,350.00 | ¥7,475.00 | ¥7,306.00 | 313.30K |
| 2026-06-02 | ¥7,185.00 | +0.48% | ¥7,184.00 | ¥7,208.00 | ¥7,057.00 | 398.70K |
| 2026-06-01 | ¥7,151.00 | +0.52% | ¥7,220.00 | ¥7,320.00 | ¥7,113.00 | 482.50K |
| 2026-05-29 | ¥7,114.00 | +1.92% | ¥7,037.00 | ¥7,288.00 | ¥6,954.00 | 492.70K |
| 2026-05-28 | ¥6,980.00 | +1.29% | ¥6,830.00 | ¥7,022.00 | ¥6,783.00 | 269.40K |
| 2026-05-27 | ¥6,891.00 | -1.33% | ¥7,084.00 | ¥7,210.00 | ¥6,870.00 | 341.70K |
| 2026-05-26 | ¥6,984.00 | +3.05% | ¥6,780.00 | ¥6,986.00 | ¥6,665.00 | 361.10K |
| 2026-05-25 | ¥6,777.00 | +2.68% | ¥6,572.00 | ¥6,845.00 | ¥6,553.00 | 373.00K |