UK markets open in 7 hours 48 minutes
NIKKEI 225
39,583.08 +241.58 (+0.61%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.48 -0.06 (-0.07%) GOLD FUTURES
2,333.20 -6.40 (-0.27%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,663.02 +1,509.11 (+3.13%)
Juki Corporation (6440.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 500.00 | 518.00 | 498.00 | 517.00 | 517.00 | 247,200 |
| 27 Jun 2024 | 502.00 | 506.00 | 491.00 | 493.00 | 493.00 | 292,100 |
| 26 Jun 2024 | 520.00 | 520.00 | 502.00 | 504.00 | 504.00 | 187,700 |
| 25 Jun 2024 | 519.00 | 524.00 | 517.00 | 521.00 | 521.00 | 130,900 |
| 24 Jun 2024 | 515.00 | 518.00 | 510.00 | 518.00 | 518.00 | 121,400 |
| 21 Jun 2024 | 510.00 | 519.00 | 509.00 | 513.00 | 513.00 | 212,800 |
| 20 Jun 2024 | 515.00 | 519.00 | 507.00 | 510.00 | 510.00 | 124,600 |
| 19 Jun 2024 | 520.00 | 520.00 | 507.00 | 511.00 | 511.00 | 108,100 |
| 18 Jun 2024 | 503.00 | 517.00 | 499.00 | 517.00 | 517.00 | 202,200 |
| 17 Jun 2024 | 501.00 | 503.00 | 495.00 | 501.00 | 501.00 | 175,100 |
| 14 Jun 2024 | 489.00 | 502.00 | 488.00 | 502.00 | 502.00 | 205,100 |
| 13 Jun 2024 | 492.00 | 494.00 | 485.00 | 488.00 | 488.00 | 118,400 |
| 12 Jun 2024 | 487.00 | 494.00 | 487.00 | 492.00 | 492.00 | 93,000 |
| 11 Jun 2024 | 492.00 | 493.00 | 485.00 | 485.00 | 485.00 | 84,100 |
| 10 Jun 2024 | 478.00 | 490.00 | 478.00 | 489.00 | 489.00 | 115,200 |
| 07 Jun 2024 | 488.00 | 491.00 | 478.00 | 479.00 | 479.00 | 121,800 |
| 06 Jun 2024 | 489.00 | 492.00 | 485.00 | 491.00 | 491.00 | 88,500 |
| 05 Jun 2024 | 494.00 | 495.00 | 487.00 | 489.00 | 489.00 | 90,500 |
| 04 Jun 2024 | 501.00 | 503.00 | 495.00 | 495.00 | 495.00 | 77,900 |
| 03 Jun 2024 | 505.00 | 509.00 | 501.00 | 501.00 | 501.00 | 73,400 |
| 31 May 2024 | 502.00 | 503.00 | 494.00 | 497.00 | 497.00 | 185,400 |
| 30 May 2024 | 490.00 | 502.00 | 486.00 | 499.00 | 499.00 | 147,900 |
| 29 May 2024 | 506.00 | 506.00 | 493.00 | 494.00 | 494.00 | 146,300 |
| 28 May 2024 | 507.00 | 512.00 | 505.00 | 508.00 | 508.00 | 108,000 |
| 27 May 2024 | 510.00 | 512.00 | 501.00 | 504.00 | 504.00 | 109,100 |
| 24 May 2024 | 510.00 | 511.00 | 504.00 | 506.00 | 506.00 | 135,100 |
| 23 May 2024 | 528.00 | 528.00 | 514.00 | 517.00 | 517.00 | 115,400 |
| 22 May 2024 | 534.00 | 535.00 | 523.00 | 523.00 | 523.00 | 84,300 |
| 21 May 2024 | 531.00 | 540.00 | 531.00 | 533.00 | 533.00 | 102,200 |
| 20 May 2024 | 520.00 | 537.00 | 518.00 | 533.00 | 533.00 | 149,400 |
| 17 May 2024 | 510.00 | 516.00 | 504.00 | 516.00 | 516.00 | 130,500 |
| 16 May 2024 | 540.00 | 540.00 | 511.00 | 516.00 | 516.00 | 194,200 |
| 15 May 2024 | 545.00 | 552.00 | 539.00 | 540.00 | 540.00 | 118,700 |
| 14 May 2024 | 541.00 | 550.00 | 532.00 | 545.00 | 545.00 | 230,100 |
| 13 May 2024 | 543.00 | 553.00 | 539.00 | 542.00 | 542.00 | 268,200 |
| 10 May 2024 | 540.00 | 546.00 | 535.00 | 538.00 | 538.00 | 89,000 |
| 09 May 2024 | 540.00 | 548.00 | 533.00 | 541.00 | 541.00 | 138,600 |
| 08 May 2024 | 542.00 | 554.00 | 540.00 | 542.00 | 542.00 | 179,500 |
| 07 May 2024 | 540.00 | 544.00 | 538.00 | 542.00 | 542.00 | 65,500 |
| 02 May 2024 | 540.00 | 545.00 | 536.00 | 536.00 | 536.00 | 56,500 |
| 01 May 2024 | 540.00 | 543.00 | 536.00 | 538.00 | 538.00 | 94,800 |
| 30 Apr 2024 | 540.00 | 546.00 | 533.00 | 539.00 | 539.00 | 132,400 |
| 26 Apr 2024 | 536.00 | 536.00 | 524.00 | 532.00 | 532.00 | 134,500 |
| 25 Apr 2024 | 549.00 | 549.00 | 536.00 | 537.00 | 537.00 | 81,600 |
| 24 Apr 2024 | 548.00 | 550.00 | 541.00 | 546.00 | 546.00 | 100,400 |
| 23 Apr 2024 | 549.00 | 552.00 | 541.00 | 543.00 | 543.00 | 75,000 |
| 22 Apr 2024 | 545.00 | 546.00 | 538.00 | 541.00 | 541.00 | 82,900 |
| 19 Apr 2024 | 547.00 | 547.00 | 532.00 | 540.00 | 540.00 | 156,800 |
| 18 Apr 2024 | 535.00 | 548.00 | 535.00 | 546.00 | 546.00 | 72,200 |
| 17 Apr 2024 | 543.00 | 545.00 | 534.00 | 537.00 | 537.00 | 120,500 |
| 16 Apr 2024 | 552.00 | 554.00 | 539.00 | 540.00 | 540.00 | 203,700 |
| 15 Apr 2024 | 556.00 | 560.00 | 553.00 | 555.00 | 555.00 | 122,500 |
| 12 Apr 2024 | 570.00 | 575.00 | 564.00 | 565.00 | 565.00 | 98,600 |
| 11 Apr 2024 | 563.00 | 578.00 | 559.00 | 572.00 | 572.00 | 221,400 |
| 10 Apr 2024 | 572.00 | 574.00 | 564.00 | 565.00 | 565.00 | 104,000 |
| 09 Apr 2024 | 568.00 | 575.00 | 564.00 | 572.00 | 572.00 | 133,600 |
| 08 Apr 2024 | 556.00 | 567.00 | 556.00 | 562.00 | 562.00 | 138,600 |
| 05 Apr 2024 | 550.00 | 554.00 | 546.00 | 552.00 | 552.00 | 84,700 |
| 04 Apr 2024 | 560.00 | 562.00 | 551.00 | 557.00 | 557.00 | 142,800 |
| 03 Apr 2024 | 560.00 | 565.00 | 555.00 | 558.00 | 558.00 | 253,800 |
| 02 Apr 2024 | 575.00 | 576.00 | 561.00 | 563.00 | 563.00 | 196,900 |
| 01 Apr 2024 | 599.00 | 599.00 | 573.00 | 573.00 | 573.00 | 420,800 |
| 29 Mar 2024 | 566.00 | 591.00 | 566.00 | 590.00 | 590.00 | 252,600 |
| 28 Mar 2024 | 577.00 | 577.00 | 568.00 | 571.00 | 571.00 | 277,100 |
| 27 Mar 2024 | 563.00 | 585.00 | 561.00 | 576.00 | 576.00 | 574,600 |
| 26 Mar 2024 | 543.00 | 557.00 | 543.00 | 557.00 | 557.00 | 290,800 |
| 25 Mar 2024 | 540.00 | 547.00 | 537.00 | 544.00 | 544.00 | 161,100 |
| 22 Mar 2024 | 545.00 | 546.00 | 536.00 | 538.00 | 538.00 | 156,200 |
| 21 Mar 2024 | 544.00 | 551.00 | 539.00 | 543.00 | 543.00 | 323,900 |
| 19 Mar 2024 | 535.00 | 541.00 | 530.00 | 539.00 | 539.00 | 222,800 |
| 18 Mar 2024 | 535.00 | 536.00 | 527.00 | 533.00 | 533.00 | 257,700 |
| 15 Mar 2024 | 526.00 | 531.00 | 525.00 | 529.00 | 529.00 | 167,600 |
| 14 Mar 2024 | 521.00 | 531.00 | 521.00 | 529.00 | 529.00 | 189,400 |
| 13 Mar 2024 | 521.00 | 525.00 | 516.00 | 520.00 | 520.00 | 239,300 |
| 12 Mar 2024 | 513.00 | 529.00 | 510.00 | 529.00 | 529.00 | 226,100 |
| 11 Mar 2024 | 516.00 | 519.00 | 505.00 | 510.00 | 510.00 | 266,600 |
| 08 Mar 2024 | 514.00 | 527.00 | 514.00 | 523.00 | 523.00 | 222,600 |
| 07 Mar 2024 | 530.00 | 530.00 | 512.00 | 516.00 | 516.00 | 251,300 |
| 06 Mar 2024 | 525.00 | 531.00 | 521.00 | 528.00 | 528.00 | 267,300 |
| 05 Mar 2024 | 520.00 | 528.00 | 516.00 | 525.00 | 525.00 | 426,600 |
| 04 Mar 2024 | 510.00 | 523.00 | 503.00 | 519.00 | 519.00 | 440,100 |
| 01 Mar 2024 | 501.00 | 518.00 | 500.00 | 508.00 | 508.00 | 445,700 |
| 29 Feb 2024 | 500.00 | 505.00 | 496.00 | 498.00 | 498.00 | 234,200 |
| 28 Feb 2024 | 496.00 | 502.00 | 494.00 | 497.00 | 497.00 | 102,800 |
| 27 Feb 2024 | 490.00 | 497.00 | 488.00 | 494.00 | 494.00 | 97,300 |
| 26 Feb 2024 | 495.00 | 496.00 | 489.00 | 489.00 | 489.00 | 192,800 |
| 22 Feb 2024 | 501.00 | 501.00 | 488.00 | 493.00 | 493.00 | 218,400 |
| 21 Feb 2024 | 505.00 | 514.00 | 494.00 | 498.00 | 498.00 | 329,600 |
| 20 Feb 2024 | 505.00 | 505.00 | 495.00 | 502.00 | 502.00 | 221,600 |
| 19 Feb 2024 | 488.00 | 505.00 | 488.00 | 502.00 | 502.00 | 247,400 |
| 16 Feb 2024 | 491.00 | 494.00 | 486.00 | 489.00 | 489.00 | 165,900 |
| 15 Feb 2024 | 490.00 | 495.00 | 482.00 | 490.00 | 490.00 | 283,200 |
| 14 Feb 2024 | 498.00 | 500.00 | 484.00 | 489.00 | 489.00 | 404,300 |
| 13 Feb 2024 | 500.00 | 507.00 | 492.00 | 505.00 | 505.00 | 753,300 |
| 09 Feb 2024 | 451.00 | 505.00 | 448.00 | 492.00 | 492.00 | 1,316,700 |
| 08 Feb 2024 | 462.00 | 462.00 | 448.00 | 453.00 | 453.00 | 238,600 |
| 07 Feb 2024 | 459.00 | 464.00 | 457.00 | 461.00 | 461.00 | 204,900 |
| 06 Feb 2024 | 454.00 | 463.00 | 454.00 | 458.00 | 458.00 | 281,900 |
| 05 Feb 2024 | 447.00 | 456.00 | 446.00 | 454.00 | 454.00 | 254,100 |
| 02 Feb 2024 | 440.00 | 447.00 | 435.00 | 444.00 | 444.00 | 188,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.