tiprankstipranks
Trending News
More News >
Juki Corporation (JP:6440)
:6440
Japanese Market

Juki Corporation (6440) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
359.00
362.00
355.00
361.00
361.00
+1.12%
67,600
0.51
Jun 10, 2025
353.00
359.00
353.00
357.00
357.00
+0.85%
44,100
0.33
Jun 09, 2025
359.00
359.00
353.00
354.00
354.00
-1.39%
64,100
0.48
Jun 06, 2025
352.00
359.00
352.00
359.00
359.00
+1.41%
44,000
0.32
Jun 05, 2025
353.00
358.00
353.00
354.00
354.00
-0.28%
67,200
0.49
Jun 04, 2025
353.00
361.00
353.00
355.00
355.00
+0.28%
75,500
0.55
Jun 03, 2025
357.00
357.00
350.00
354.00
354.00
-1.39%
92,500
0.67
Jun 02, 2025
351.00
360.00
350.00
359.00
359.00
+1.70%
96,700
0.70
May 30, 2025
352.00
357.00
351.00
353.00
353.00
-0.56%
103,900
0.74
May 29, 2025
354.00
358.00
352.00
355.00
355.00
+0.28%
81,600
0.58
May 28, 2025
358.00
360.00
353.00
354.00
354.00
-0.28%
72,300
0.51
May 27, 2025
360.00
361.00
355.00
355.00
355.00
-1.11%
49,800
0.34
May 26, 2025
362.00
364.00
357.00
359.00
359.00
-2.45%
136,000
0.93
May 23, 2025
347.00
371.00
345.00
368.00
368.00
+7.92%
326,800
2.28
May 22, 2025
336.00
344.00
333.00
341.00
341.00
+1.19%
133,700
0.92
May 21, 2025
340.00
344.00
337.00
337.00
337.00
-0.30%
155,200
1.04
May 20, 2025
350.00
350.00
338.00
338.00
338.00
-3.70%
201,100
1.24
May 19, 2025
355.00
355.00
348.00
351.00
351.00
-1.40%
128,000
0.79
May 16, 2025
352.00
359.00
348.00
356.00
356.00
+0.85%
108,300
0.67
May 15, 2025
353.00
358.00
350.00
353.00
353.00
-0.84%
195,200
1.21
May 14, 2025
370.00
370.00
354.00
356.00
356.00
-3.78%
233,200
1.44
May 13, 2025
412.00
420.00
365.00
370.00
370.00
-9.76%
383,400
2.41
May 12, 2025
407.00
412.00
402.00
410.00
410.00
+1.99%
192,600
1.22
May 09, 2025
388.00
405.00
386.00
402.00
402.00
+4.42%
163,400
1.04
May 08, 2025
381.00
387.00
375.00
385.00
385.00
+0.52%
90,000
0.57
May 07, 2025
380.00
385.00
378.00
383.00
383.00
+0.26%
63,900
0.40
May 02, 2025
388.00
391.00
382.00
382.00
382.00
-1.29%
88,600
0.56
May 01, 2025
393.00
396.00
387.00
387.00
387.00
-2.27%
95,700
0.60
Apr 30, 2025
396.00
396.00
387.00
396.00
396.00
+1.54%
207,200
1.31
Apr 28, 2025
390.00
395.00
390.00
390.00
390.00
+1.83%
83,900
0.52
Apr 25, 2025
381.00
387.00
381.00
383.00
383.00
+0.52%
59,900
0.37
Apr 24, 2025
388.00
388.00
377.00
381.00
381.00
-0.52%
89,700
0.56
Apr 23, 2025
382.00
387.00
380.00
383.00
383.00
+2.41%
97,200
0.60
Apr 22, 2025
373.00
381.00
370.00
374.00
374.00
-0.80%
66,200
0.41
Apr 21, 2025
369.00
379.00
369.00
377.00
377.00
+1.34%
89,500
0.55
Apr 18, 2025
360.00
372.00
360.00
372.00
372.00
+2.76%
69,900
0.43
Apr 17, 2025
360.00
365.00
357.00
362.00
362.00
+0.56%
68,200
0.42
Apr 16, 2025
363.00
367.00
358.00
360.00
360.00
-0.83%
87,600
0.53
Apr 15, 2025
370.00
371.00
363.00
363.00
363.00
-1.63%
67,200
0.40
Apr 14, 2025
363.00
371.00
361.00
369.00
369.00
+1.65%
100,500
0.60
Apr 11, 2025
355.00
367.00
345.00
363.00
363.00
-1.36%
180,400
1.06
Apr 10, 2025
377.00
379.00
360.00
368.00
368.00
+8.88%
171,100
1.01
Apr 09, 2025
345.00
345.00
332.00
338.00
338.00
-8.40%
219,600
1.30
Apr 08, 2025
351.00
372.00
351.00
369.00
369.00
+12.84%
254,900
1.52
Apr 07, 2025
326.00
332.00
317.00
327.00
327.00
-9.42%
396,900
2.42
Apr 04, 2025
379.00
380.00
356.00
361.00
361.00
-8.14%
260,500
1.60
Apr 03, 2025
387.00
397.00
387.00
393.00
393.00
-3.68%
168,600
1.03
Apr 02, 2025
411.00
423.00
408.00
408.00
408.00
+0.74%
127,600
0.77
Apr 01, 2025
413.00
414.00
405.00
405.00
405.00
0.00%
110,300
0.67
Mar 31, 2025
420.00
420.00
405.00
405.00
405.00
-5.15%
133,800
0.80
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis