JEOL Ltd. - 6951.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,721	4,691	4,691	4,721	4,610	354,000
August 15, 2025	4,650	4,690	4,690	4,720	4,573	636,900
August 14, 2025	4,720	4,677	4,677	4,884	4,606	1.13M
August 13, 2025	4,382	4,300	4,300	4,421	4,291	681,100
August 12, 2025	4,410	4,382	4,382	4,418	4,344	256,000
August 08, 2025	4,339	4,386	4,386	4,386	4,320	293,400
August 07, 2025	4,237	4,319	4,319	4,337	4,215	271,100
August 06, 2025	4,262	4,250	4,250	4,280	4,226	262,900
August 05, 2025	4,240	4,262	4,262	4,289	4,232	162,700
August 04, 2025	4,212	4,221	4,221	4,261	4,206	222,600
August 01, 2025	4,347	4,352	4,352	4,376	4,296	176,100
July 31, 2025	4,350	4,380	4,380	4,385	4,343	155,400
July 30, 2025	4,322	4,330	4,330	4,350	4,304	120,200
July 29, 2025	4,314	4,298	4,298	4,335	4,275	144,200
July 28, 2025	4,300	4,354	4,354	4,369	4,286	193,900
July 25, 2025	4,350	4,337	4,337	4,359	4,322	179,800
July 24, 2025	4,399	4,357	4,357	4,409	4,326	254,600
July 23, 2025	4,314	4,354	4,354	4,373	4,272	304,500
July 22, 2025	4,235	4,218	4,218	4,269	4,205	262,800
July 18, 2025	4,270	4,248	4,248	4,281	4,227	240,400
July 17, 2025	4,250	4,282	4,282	4,303	4,221	234,700
July 16, 2025	4,325	4,295	4,295	4,362	4,287	232,000
July 15, 2025	4,326	4,365	4,365	4,366	4,298	119,600
July 14, 2025	4,351	4,349	4,349	4,366	4,342	99,800
July 11, 2025	4,400	4,395	4,395	4,405	4,361	176,300
July 10, 2025	4,350	4,298	4,298	4,350	4,270	205,600
July 09, 2025	4,299	4,353	4,353	4,354	4,286	205,900
July 08, 2025	4,289	4,278	4,278	4,351	4,276	220,400
July 07, 2025	4,403	4,334	4,334	4,412	4,321	190,200
July 04, 2025	4,480	4,448	4,448	4,482	4,435	194,800
July 03, 2025	4,347	4,452	4,452	4,472	4,330	219,700
July 02, 2025	4,299	4,343	4,343	4,365	4,293	139,100
July 01, 2025	4,362	4,345	4,345	4,401	4,340	168,800
June 30, 2025	4,400	4,404	4,404	4,449	4,363	231,300
June 27, 2025	4,386	4,380	4,380	4,441	4,352	366,400
June 26, 2025	4,301	4,373	4,373	4,390	4,301	304,000
June 25, 2025	4,262	4,246	4,246	4,274	4,214	189,400
June 24, 2025	4,265	4,253	4,253	4,292	4,230	212,900
June 23, 2025	4,213	4,249	4,249	4,260	4,142	234,600
June 20, 2025	4,283	4,276	4,276	4,354	4,271	230,200
June 19, 2025	4,350	4,300	4,300	4,360	4,289	132,000
June 18, 2025	4,314	4,336	4,336	4,358	4,311	198,400
June 17, 2025	4,255	4,303	4,303	4,324	4,223	205,700
June 16, 2025	4,220	4,208	4,208	4,257	4,203	182,300
June 13, 2025	4,269	4,218	4,218	4,283	4,204	196,600
June 12, 2025	4,345	4,295	4,295	4,349	4,259	227,600
June 11, 2025	4,266	4,345	4,345	4,355	4,266	307,800
June 10, 2025	4,256	4,274	4,274	4,351	4,255	365,500
June 09, 2025	4,185	4,201	4,201	4,210	4,171	198,500
June 06, 2025	4,185	4,177	4,177	4,207	4,161	200,900
June 05, 2025	4,091	4,185	4,185	4,209	4,091	304,500
June 04, 2025	4,050	4,136	4,136	4,146	4,044	322,300
June 03, 2025	3,980	4,005	4,005	4,024	3,970	363,000
June 02, 2025	4,011	3,984	3,984	4,027	3,981	391,600
May 30, 2025	4,022	4,048	4,048	4,054	3,984	549,300
May 29, 2025	4,033	4,127	4,127	4,138	4,022	511,600
May 28, 2025	4,085	4,033	4,033	4,086	4,023	366,200
May 27, 2025	4,001	4,022	4,022	4,022	3,978	401,300
May 26, 2025	3,986	4,020	4,020	4,043	3,981	465,300
May 23, 2025	3,981	4,027	4,027	4,038	3,978	344,300

JEOL Ltd. (6951.T) JPX