If you invested ¥1000 in JEOL Ltd. (6951.T) 10 years ago, it would be worth ¥11,093.67 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,049.72, while ¥1000 invested 1 year ago would be worth ¥1,553.64. This corresponds to total returns of 1,009.37%, 4.97%, 55.36%, respectively, with annualized returns of 27.19%, 0.98%, 55.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7,291 | 7,280 | 7,280 | 7,310 | 7,044 | 329,100 |
| August 20, 2026 | 6,986 | 7,222 | 7,222 | 7,232 | 6,951 | 361,300 |
| August 19, 2026 | 7,155 | 6,939 | 6,939 | 7,189 | 6,933 | 464,900 |
| August 18, 2026 | 7,426 | 7,354 | 7,354 | 7,672 | 7,204 | 643,200 |
| August 17, 2026 | 7,692 | 7,425 | 7,425 | 7,727 | 7,381 | 1.18M |
| August 14, 2026 | 9,002 | 8,847 | 8,847 | 9,255 | 8,814 | 658,000 |
| August 13, 2026 | 8,688 | 9,002 | 9,002 | 9,030 | 8,667 | 499,100 |
| August 12, 2026 | 8,469 | 8,495 | 8,495 | 8,495 | 8,338 | 239,500 |
| August 10, 2026 | 8,430 | 8,403 | 8,403 | 8,479 | 8,340 | 197,500 |
| August 07, 2026 | 8,613 | 8,301 | 8,301 | 8,683 | 8,264 | 221,100 |
| August 06, 2026 | 8,576 | 8,617 | 8,617 | 8,714 | 8,529 | 241,000 |
| August 05, 2026 | 8,500 | 8,724 | 8,724 | 8,773 | 8,439 | 312,800 |
| August 04, 2026 | 8,128 | 8,305 | 8,305 | 8,355 | 8,095 | 265,900 |
| August 03, 2026 | 8,148 | 8,148 | 8,148 | 8,300 | 8,012 | 239,800 |
| July 31, 2026 | 8,287 | 8,223 | 8,223 | 8,457 | 8,003 | 436,100 |
| July 30, 2026 | 7,675 | 7,765 | 7,765 | 7,998 | 7,609 | 398,600 |
| July 29, 2026 | 7,900 | 7,676 | 7,676 | 7,968 | 7,537 | 461,400 |
| July 28, 2026 | 8,129 | 7,812 | 7,812 | 8,140 | 7,767 | 350,600 |
| July 27, 2026 | 8,284 | 8,315 | 8,315 | 8,383 | 8,180 | 242,500 |
| July 23, 2026 | 8,222 | 8,229 | 8,229 | 8,396 | 8,123 | 175,800 |
| July 22, 2026 | 8,385 | 8,351 | 8,351 | 8,610 | 8,321 | 326,700 |
| July 21, 2026 | 8,195 | 8,349 | 8,349 | 8,393 | 8,030 | 383,600 |
| July 17, 2026 | 8,210 | 8,034 | 8,034 | 8,260 | 7,844 | 441,900 |
| July 16, 2026 | 8,464 | 8,660 | 8,660 | 8,784 | 8,303 | 841,700 |
| July 15, 2026 | 7,901 | 8,418 | 8,418 | 8,437 | 7,892 | 436,000 |
| July 14, 2026 | 7,845 | 7,895 | 7,895 | 7,923 | 7,666 | 283,100 |
| July 13, 2026 | 7,870 | 7,815 | 7,815 | 8,056 | 7,701 | 282,200 |
| July 10, 2026 | 7,599 | 7,874 | 7,874 | 7,890 | 7,510 | 350,200 |
| July 09, 2026 | 7,294 | 7,309 | 7,309 | 7,380 | 7,228 | 266,500 |
| July 08, 2026 | 7,105 | 7,149 | 7,149 | 7,267 | 7,055 | 220,900 |
| July 07, 2026 | 7,600 | 7,187 | 7,187 | 7,632 | 7,150 | 346,500 |
| July 06, 2026 | 7,700 | 7,559 | 7,559 | 7,716 | 7,238 | 448,800 |
| July 03, 2026 | 7,363 | 7,582 | 7,582 | 7,582 | 7,306 | 587,100 |
| July 02, 2026 | 7,552 | 7,484 | 7,484 | 7,634 | 7,423 | 287,000 |
| July 01, 2026 | 7,600 | 7,770 | 7,770 | 7,839 | 7,594 | 303,100 |
| June 30, 2026 | 7,489 | 7,450 | 7,450 | 7,504 | 7,368 | 312,600 |
| June 29, 2026 | 7,351 | 7,343 | 7,343 | 7,477 | 7,222 | 267,800 |
| June 26, 2026 | 7,315 | 7,343 | 7,343 | 7,424 | 7,194 | 274,200 |
| June 25, 2026 | 7,300 | 7,315 | 7,315 | 7,350 | 7,178 | 315,700 |
| June 24, 2026 | 6,979 | 7,044 | 7,044 | 7,100 | 6,934 | 193,500 |
| June 23, 2026 | 7,375 | 6,970 | 6,970 | 7,448 | 6,957 | 323,000 |
| June 22, 2026 | 7,197 | 7,343 | 7,343 | 7,379 | 7,175 | 199,500 |
| June 19, 2026 | 7,093 | 7,066 | 7,066 | 7,190 | 6,970 | 398,400 |
| June 18, 2026 | 6,911 | 6,993 | 6,993 | 7,096 | 6,895 | 203,400 |
| June 17, 2026 | 6,601 | 6,895 | 6,895 | 6,985 | 6,575 | 251,400 |
| June 16, 2026 | 6,611 | 6,674 | 6,674 | 6,698 | 6,580 | 229,700 |
| June 15, 2026 | 6,556 | 6,606 | 6,606 | 6,680 | 6,556 | 234,300 |
| June 12, 2026 | 6,501 | 6,456 | 6,456 | 6,578 | 6,400 | 285,600 |
| June 11, 2026 | 6,170 | 6,302 | 6,302 | 6,344 | 6,028 | 257,500 |
| June 10, 2026 | 6,481 | 6,282 | 6,282 | 6,593 | 6,213 | 551,700 |
| June 09, 2026 | 6,616 | 6,502 | 6,502 | 6,647 | 6,462 | 272,900 |
| June 08, 2026 | 6,702 | 6,516 | 6,516 | 6,781 | 6,483 | 417,500 |
| June 05, 2026 | 7,258 | 7,084 | 7,084 | 7,339 | 7,034 | 464,600 |
| June 04, 2026 | 7,300 | 7,320 | 7,320 | 7,356 | 7,237 | 356,600 |
| June 03, 2026 | 7,350 | 7,316 | 7,316 | 7,475 | 7,306 | 313,300 |
| June 02, 2026 | 7,184 | 7,185 | 7,185 | 7,208 | 7,057 | 398,700 |
| June 01, 2026 | 7,220 | 7,151 | 7,151 | 7,320 | 7,113 | 482,500 |
| May 29, 2026 | 7,037 | 7,114 | 7,114 | 7,288 | 6,954 | 492,700 |
| May 28, 2026 | 6,830 | 6,980 | 6,980 | 7,022 | 6,781 | 269,400 |
| May 27, 2026 | 7,084 | 6,891 | 6,891 | 7,210 | 6,870 | 341,700 |