Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

JEOL Ltd. (6951.T)

4,496.00
+4.00
+(0.09%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20254,537.004,575.004,496.004,496.004,496.00125,400
Apr 23, 20254,494.004,512.004,448.004,492.004,492.00225,800
Apr 22, 20254,421.004,452.004,366.004,385.004,385.00158,700
Apr 21, 20254,427.004,445.004,370.004,427.004,427.0084,600
Apr 18, 20254,455.004,463.004,424.004,446.004,446.00109,300
Apr 17, 20254,397.004,450.004,357.004,438.004,438.00118,000
Apr 16, 20254,438.004,438.004,308.004,375.004,375.00172,600
Apr 15, 20254,493.004,493.004,439.004,439.004,439.00133,100
Apr 14, 20254,470.004,509.004,436.004,474.004,474.00148,600
Apr 11, 20254,230.004,385.004,155.004,354.004,354.00262,600
Apr 10, 20254,500.004,500.004,392.004,440.004,440.00326,800
Apr 9, 20254,184.004,213.004,012.004,098.004,098.00351,500
Apr 8, 20254,341.004,482.004,240.004,313.004,313.00363,800
Apr 7, 20253,850.004,027.003,810.003,998.003,998.00477,800
Apr 4, 20254,295.004,312.004,209.004,304.004,304.00431,100
Apr 3, 20254,384.004,450.004,355.004,435.004,435.00343,500
Apr 2, 20254,601.004,615.004,573.004,594.004,594.00199,000
Apr 1, 20254,619.004,638.004,566.004,612.004,612.00183,700
Mar 31, 20254,577.004,595.004,528.004,580.004,580.00286,100
Mar 28, 2025 48 Dividend
Mar 28, 20254,739.004,749.004,671.004,713.004,713.00181,600
Mar 27, 20254,792.004,830.004,764.004,830.004,782.00171,700
Mar 26, 20254,860.004,882.004,833.004,862.004,813.68154,300
Mar 25, 20254,868.004,907.004,814.004,825.004,777.05150,000
Mar 24, 20254,850.004,861.004,791.004,815.004,767.15151,700
Mar 21, 20254,960.004,988.004,870.004,870.004,821.60275,200
Mar 19, 20254,950.005,020.004,949.005,000.004,950.31239,200
Mar 18, 20255,058.005,067.004,961.004,985.004,935.46190,500
Mar 17, 20254,974.005,026.004,961.004,990.004,940.41304,500
Mar 14, 20254,721.004,894.004,721.004,870.004,821.60319,900
Mar 13, 20254,818.004,865.004,705.004,738.004,690.91217,200
Mar 12, 20254,658.004,745.004,653.004,725.004,678.04330,100
Mar 11, 20254,700.004,722.004,577.004,722.004,675.07480,700
Mar 10, 20254,750.004,831.004,724.004,810.004,762.20250,000
Mar 7, 20254,672.004,752.004,638.004,748.004,700.81309,300
Mar 6, 20254,825.004,864.004,803.004,816.004,768.14218,400
Mar 5, 20254,809.004,834.004,764.004,792.004,744.38272,200
Mar 4, 20254,840.004,865.004,717.004,779.004,731.51287,800
Mar 3, 20254,951.004,971.004,880.004,887.004,838.43160,900
Feb 28, 20254,991.005,000.004,857.004,899.004,850.31373,400
Feb 27, 20255,020.005,080.005,008.005,065.005,014.66381,100
Feb 26, 20255,040.005,066.004,985.005,037.004,986.94326,100
Feb 25, 20255,000.005,174.005,000.005,071.005,020.60298,500
Feb 21, 20255,132.005,203.005,125.005,192.005,140.40183,700
Feb 20, 20255,200.005,237.005,120.005,183.005,131.49423,500
Feb 19, 20255,340.005,391.005,325.005,340.005,286.93165,100
Feb 18, 20255,321.005,439.005,310.005,330.005,277.03176,600
Feb 17, 20255,440.005,480.005,329.005,345.005,291.88201,300
Feb 14, 20255,515.005,519.005,411.005,449.005,394.85341,400
Feb 13, 20255,783.005,814.005,502.005,515.005,460.19624,800
Feb 12, 20255,800.005,813.005,625.005,711.005,654.24322,100
Feb 10, 20255,618.005,723.005,570.005,723.005,666.13151,700
Feb 7, 20255,600.005,666.005,543.005,618.005,562.17136,600
Feb 6, 20255,555.005,642.005,530.005,642.005,585.93216,200
Feb 5, 20255,570.005,622.005,482.005,535.005,479.99142,100
Feb 4, 20255,711.005,720.005,564.005,564.005,508.71221,500
Feb 3, 20255,692.005,750.005,508.005,528.005,473.06398,600
Jan 31, 20255,683.005,790.005,683.005,769.005,711.67193,500
Jan 30, 20255,660.005,748.005,614.005,667.005,610.68231,100
Jan 29, 20255,688.005,757.005,614.005,698.005,641.37240,600
Jan 28, 20255,530.005,690.005,435.005,588.005,532.47328,800
Jan 27, 20255,956.005,960.005,776.005,810.005,752.26170,700
Jan 24, 20256,005.006,045.005,920.005,951.005,891.86129,400
Jan 23, 20256,004.006,033.005,941.006,006.005,946.31132,800
Jan 22, 20255,901.006,040.005,868.006,003.005,943.34231,100
Jan 21, 20255,915.005,927.005,819.005,819.005,761.1796,800
Jan 20, 20255,709.005,842.005,702.005,823.005,765.13149,200
Jan 17, 20255,590.005,660.005,545.005,620.005,564.15214,100
Jan 16, 20255,720.005,724.005,591.005,635.005,579.00138,000
Jan 15, 20255,648.005,680.005,584.005,657.005,600.78163,900
Jan 14, 20255,755.005,763.005,615.005,655.005,598.80324,400
Jan 10, 20255,875.005,935.005,820.005,855.005,796.81200,000
Jan 9, 20255,854.005,906.005,795.005,875.005,816.61212,200
Jan 8, 20255,789.005,980.005,772.005,930.005,871.07206,400
Jan 7, 20255,627.005,880.005,624.005,845.005,786.91302,100
Jan 6, 20255,658.005,726.005,570.005,606.005,550.29203,900
Dec 30, 20245,680.005,680.005,601.005,636.005,579.99149,700
Dec 27, 20245,615.005,728.005,600.005,718.005,661.18196,600
Dec 26, 20245,588.005,614.005,546.005,614.005,558.21150,600
Dec 25, 20245,704.005,715.005,540.005,605.005,549.30163,300
Dec 24, 20245,630.005,710.005,612.005,663.005,606.72189,900
Dec 23, 20245,537.005,600.005,507.005,600.005,544.35125,500
Dec 20, 20245,525.005,559.005,491.005,497.005,442.37192,500
Dec 19, 20245,433.005,533.005,407.005,500.005,445.34125,400
Dec 18, 20245,480.005,555.005,460.005,510.005,455.24147,400
Dec 17, 20245,525.005,603.005,488.005,511.005,456.23132,800
Dec 16, 20245,478.005,628.005,451.005,485.005,430.49184,800
Dec 13, 20245,412.005,480.005,410.005,441.005,386.93189,900
Dec 12, 20245,550.005,660.005,504.005,504.005,449.30214,900
Dec 11, 20245,509.005,520.005,420.005,454.005,399.80214,600
Dec 10, 20245,479.005,635.005,464.005,473.005,418.61432,600
Dec 9, 20245,445.005,445.005,331.005,379.005,325.54245,500
Dec 6, 20245,479.005,497.005,380.005,390.005,336.43267,100
Dec 5, 20245,569.005,589.005,446.005,510.005,455.24260,200
Dec 4, 20245,564.005,591.005,437.005,447.005,392.87307,600
Dec 3, 20245,528.005,696.005,520.005,598.005,542.37563,100
Dec 2, 20245,234.005,313.005,188.005,270.005,217.63252,800
Nov 29, 20245,319.005,345.005,213.005,215.005,163.17211,600
Nov 28, 20245,300.005,371.005,246.005,330.005,277.03261,200
Nov 27, 20245,416.005,421.005,283.005,331.005,278.02317,700
Nov 26, 20245,510.005,510.005,372.005,459.005,404.75285,500
Nov 25, 20245,750.005,750.005,501.005,530.005,475.04295,300
Nov 22, 20245,744.005,757.005,635.005,662.005,605.73207,100
Nov 21, 20245,661.005,701.005,592.005,618.005,562.17233,000
Nov 20, 20245,710.005,749.005,686.005,695.005,638.40189,600
Nov 19, 20245,671.005,765.005,670.005,708.005,651.27182,900
Nov 18, 20245,656.005,815.005,644.005,727.005,670.09280,800
Nov 15, 20245,685.005,850.005,641.005,744.005,686.92538,200
Nov 14, 20245,552.005,639.005,485.005,585.005,529.50367,200
Nov 13, 20245,729.005,749.005,552.005,570.005,514.65344,400
Nov 12, 20245,918.005,918.005,687.005,729.005,672.07339,900
Nov 11, 20245,645.005,922.005,644.005,890.005,831.47581,500
Nov 8, 20245,869.006,001.005,799.006,000.005,940.37636,800
Nov 7, 20245,888.005,923.005,723.005,815.005,757.21447,600
Nov 6, 20245,857.005,912.005,804.005,846.005,787.90351,800
Nov 5, 20245,680.005,885.005,652.005,827.005,769.09350,800
Nov 1, 20245,665.005,712.005,570.005,685.005,628.50328,400
Oct 31, 20245,704.005,878.005,668.005,816.005,758.20337,000
Oct 30, 20246,076.006,095.005,778.005,804.005,746.321,596,300
Oct 29, 20245,353.005,405.005,310.005,376.005,322.57193,300
Oct 28, 20245,351.005,494.005,300.005,421.005,367.13251,100
Oct 25, 20245,399.005,422.005,272.005,356.005,302.77218,200
Oct 24, 20245,363.005,422.005,316.005,400.005,346.34278,700
Oct 23, 20245,490.005,536.005,419.005,439.005,384.95242,500
Oct 22, 20245,606.005,606.005,491.005,500.005,445.34242,500
Oct 21, 20245,595.005,627.005,536.005,578.005,522.57206,900
Oct 18, 20245,567.005,615.005,522.005,555.005,499.79281,600
Oct 17, 20245,555.005,580.005,475.005,485.005,430.49381,800
Oct 16, 20245,700.005,707.005,443.005,573.005,517.62864,000
Oct 15, 20245,780.006,027.005,764.006,000.005,940.37501,300
Oct 11, 20245,699.005,732.005,635.005,639.005,582.96156,400
Oct 10, 20245,819.005,844.005,704.005,717.005,660.19185,000
Oct 9, 20245,673.005,727.005,663.005,720.005,663.16183,900
Oct 8, 20245,645.005,653.005,572.005,609.005,553.26205,300
Oct 7, 20245,841.005,846.005,701.005,703.005,646.32216,400
Oct 4, 20245,768.005,824.005,680.005,693.005,636.42217,200
Oct 3, 20245,773.005,885.005,748.005,780.005,722.56259,500
Oct 2, 20245,651.005,674.005,561.005,568.005,512.67272,000
Oct 1, 20245,625.005,779.005,611.005,765.005,707.71181,300
Sep 30, 20245,509.005,600.005,479.005,559.005,503.76260,300
Sep 27, 2024 44 Dividend
Sep 27, 20245,660.005,817.005,650.005,809.005,751.27309,600
Sep 26, 20245,543.005,629.005,493.005,629.005,529.50223,400
Sep 25, 20245,495.005,534.005,420.005,421.005,325.17207,300
Sep 24, 20245,595.005,625.005,468.005,468.005,371.34276,500
Sep 20, 20245,470.005,626.005,426.005,553.005,454.84646,800
Sep 19, 20245,350.005,408.005,295.005,297.005,203.37250,700
Sep 18, 20245,252.005,305.005,215.005,282.005,188.63298,900
Sep 17, 20245,391.005,396.005,113.005,204.005,112.01405,500
Sep 13, 20245,368.005,437.005,294.005,422.005,326.16250,500
Sep 12, 20245,470.005,510.005,323.005,380.005,284.90340,100
Sep 11, 20245,394.005,520.005,240.005,306.005,212.21304,400
Sep 10, 20245,555.005,555.005,391.005,465.005,368.40343,000
Sep 9, 20245,325.005,566.005,320.005,539.005,441.09401,100
Sep 6, 20245,791.005,798.005,578.005,672.005,571.74428,100
Sep 5, 20245,910.005,996.005,766.005,826.005,723.01360,200
Sep 4, 20246,068.006,123.006,000.006,061.005,953.86489,700
Sep 3, 20246,570.006,599.006,317.006,368.006,255.43468,600
Sep 2, 20246,622.006,670.006,580.006,645.006,527.54177,000
Aug 30, 20246,520.006,641.006,500.006,544.006,428.32413,300
Aug 29, 20246,422.006,514.006,381.006,500.006,385.10249,300
Aug 28, 20246,370.006,514.006,317.006,483.006,368.40237,800
Aug 27, 20246,365.006,380.006,261.006,362.006,249.54156,300
Aug 26, 20246,403.006,442.006,306.006,353.006,240.70155,000
Aug 23, 20246,485.006,508.006,375.006,447.006,333.04178,100
Aug 22, 20246,540.006,600.006,461.006,514.006,398.85506,300
Aug 21, 20246,250.006,390.006,228.006,380.006,267.22356,300
Aug 20, 20246,315.006,435.006,244.006,334.006,222.03463,800
Aug 19, 20246,200.006,330.006,121.006,121.006,012.80226,500
Aug 16, 20246,117.006,280.006,098.006,212.006,102.19572,200
Aug 15, 20245,723.005,966.005,662.005,895.005,790.79494,100
Aug 14, 20245,677.005,677.005,411.005,587.005,488.24673,100
Aug 13, 20245,228.005,484.005,228.005,477.005,380.18896,200
Aug 9, 20245,380.005,410.005,177.005,257.005,164.07403,500
Aug 8, 20245,120.005,315.005,058.005,210.005,117.90379,000
Aug 7, 20245,006.005,350.005,006.005,176.005,084.50457,000
Aug 6, 20244,966.005,106.004,899.005,106.005,015.74370,400
Aug 5, 20244,900.004,984.004,326.004,406.004,328.12534,200
Aug 2, 20245,490.005,517.005,284.005,315.005,221.05568,700
Aug 1, 20246,019.006,072.005,721.005,790.005,687.65361,900
Jul 31, 20245,911.006,135.005,818.006,103.005,995.12380,000
Jul 30, 20245,920.006,034.005,887.006,011.005,904.74412,200
Jul 29, 20245,750.005,930.005,729.005,901.005,796.69300,900
Jul 26, 20245,832.005,863.005,643.005,650.005,550.13432,900
Jul 25, 20246,110.006,110.005,881.005,885.005,780.97440,100
Jul 24, 20246,398.006,439.006,225.006,231.006,120.86456,200
Jul 23, 20246,640.006,668.006,470.006,473.006,358.58230,100
Jul 22, 20246,745.006,784.006,490.006,540.006,424.39369,200
Jul 19, 20246,791.006,952.006,781.006,810.006,689.62195,000
Jul 18, 20246,757.006,935.006,751.006,865.006,743.65315,700
Jul 17, 20247,120.007,206.006,891.006,957.006,834.02417,700
Jul 16, 20247,000.007,105.006,987.007,038.006,913.59219,700
Jul 12, 20246,915.006,999.006,868.006,976.006,852.69289,800
Jul 11, 20247,120.007,125.006,993.007,038.006,913.59344,200
Jul 10, 20247,158.007,158.006,923.007,049.006,924.40340,600
Jul 9, 20247,037.007,173.007,037.007,135.007,008.88282,900
Jul 8, 20247,060.007,085.007,006.007,033.006,908.68147,300
Jul 5, 20247,180.007,217.007,055.007,099.006,973.51226,100
Jul 4, 20247,210.007,270.007,120.007,141.007,014.77249,100
Jul 3, 20247,180.007,232.007,109.007,200.007,072.73308,400
Jul 2, 20247,239.007,312.007,056.007,143.007,016.73379,700
Jul 1, 20247,342.007,448.007,146.007,185.007,057.99350,800
Jun 28, 20246,980.007,278.006,931.007,268.007,139.52683,600
Jun 27, 20247,075.007,155.006,950.006,968.006,844.83447,700
Jun 26, 20246,860.006,961.006,830.006,915.006,792.76393,700
Jun 25, 20246,698.006,793.006,670.006,760.006,640.50331,200
Jun 24, 20246,437.006,898.006,435.006,848.006,726.95746,200
Jun 21, 20246,399.006,449.006,314.006,372.006,259.36404,900
Jun 20, 20246,335.006,460.006,255.006,352.006,239.72331,400
Jun 19, 20246,427.006,496.006,367.006,390.006,277.04290,800
Jun 18, 20246,570.006,570.006,373.006,430.006,316.34398,500
Jun 17, 20246,711.006,767.006,453.006,507.006,391.98360,800
Jun 14, 20246,631.006,852.006,631.006,811.006,690.60525,500
Jun 13, 20247,024.007,074.006,702.006,731.006,612.02515,600
Jun 12, 20247,060.007,080.006,882.006,972.006,848.76466,900
Jun 11, 20247,128.007,197.007,016.007,043.006,918.50355,900
Jun 10, 20246,942.007,027.006,905.006,996.006,872.33238,900
Jun 7, 20246,814.007,028.006,814.006,942.006,819.29309,300
Jun 6, 20246,916.007,120.006,810.006,814.006,693.55675,100
Jun 5, 20246,765.006,800.006,571.006,658.006,540.31244,300
Jun 4, 20246,800.006,807.006,704.006,717.006,598.26343,600
Jun 3, 20246,840.006,934.006,717.006,764.006,644.43385,000
May 31, 20246,432.006,736.006,426.006,736.006,616.93431,800
May 30, 20246,340.006,463.006,220.006,448.006,334.02457,200
May 29, 20246,606.006,757.006,533.006,540.006,424.39520,800
May 28, 20246,676.006,703.006,570.006,582.006,465.65359,400
May 27, 20246,728.006,791.006,615.006,617.006,500.03269,200
May 24, 20246,700.006,847.006,700.006,707.006,588.44267,700
May 23, 20246,664.006,824.006,635.006,824.006,703.37452,100
May 22, 20246,669.006,760.006,530.006,564.006,447.97378,400
May 21, 20246,650.006,869.006,626.006,707.006,588.44423,900
May 20, 20246,580.006,677.006,536.006,589.006,472.53319,000
May 17, 20246,590.006,670.006,505.006,546.006,430.29495,300
May 16, 20246,945.006,997.006,572.006,596.006,479.40884,600
May 15, 20247,496.007,546.006,411.006,645.006,527.543,014,600
May 14, 20246,601.006,727.006,504.006,546.006,430.29445,800
May 13, 20246,559.006,666.006,559.006,664.006,546.20165,400
May 10, 20246,599.006,599.006,492.006,541.006,425.38171,300
May 9, 20246,501.006,659.006,501.006,545.006,429.30217,700
May 8, 20246,600.006,609.006,527.006,535.006,419.48143,300
May 7, 20246,624.006,660.006,585.006,641.006,523.61186,100
May 2, 20246,480.006,592.006,461.006,524.006,408.68289,800
May 1, 20246,280.006,538.006,277.006,491.006,376.26379,300
Apr 30, 20246,358.006,425.006,271.006,304.006,192.56434,400
Apr 26, 20246,299.006,340.006,179.006,259.006,148.36403,700
Apr 25, 20246,494.006,494.006,273.006,280.006,168.99461,900
Apr 24, 20246,549.006,668.006,510.006,604.006,487.26316,800