Comparing Back to the side-by-side chart ↗
JEOL Ltd. (6951.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7626.00 | 7761.00 | 7492.00 | 7714.00 | +2.28% | 453,700 |
| 2026-10-15 | 7855.00 | 7856.00 | 7483.00 | 7542.00 | -6.60% | 326,900 |
| 2026-10-14 | 8164.00 | 8362.00 | 8004.00 | 8075.00 | -0.05% | 290,300 |
| 2026-10-13 | 8260.00 | 8291.00 | 8079.00 | 8079.00 | -3.59% | 373,500 |
| 2026-10-09 | 7891.00 | 8380.00 | 7852.00 | 8380.00 | +4.22% | 485,300 |
| 2026-10-08 | 8173.00 | 8208.00 | 7973.00 | 8041.00 | -2.24% | 321,900 |
| 2026-10-07 | 8207.00 | 8300.00 | 8088.00 | 8225.00 | -0.22% | 299,600 |
| 2026-10-06 | 7920.00 | 8244.00 | 7856.00 | 8243.00 | +3.14% | 393,700 |
| 2026-10-05 | 7851.00 | 8064.00 | 7819.00 | 7992.00 | +3.78% | 298,100 |
| 2026-10-02 | 7761.00 | 7895.00 | 7683.00 | 7701.00 | -1.65% | 343,100 |
| 2026-10-01 | 7634.00 | 7830.00 | 7527.00 | 7830.00 | +2.47% | 280,900 |
| 2026-09-30 | 7632.00 | 7735.00 | 7607.00 | 7641.00 | +1.39% | 253,900 |
| 2026-09-29 | 7607.00 | 7664.00 | 7465.00 | 7536.00 | -2.32% | 222,500 |
| 2026-09-28 | 7720.00 | 7797.00 | 7591.00 | 7715.00 | +0.34% | 268,600 |
| 2026-09-25 | 7547.00 | 7747.00 | 7505.00 | 7689.00 | +1.65% | 270,800 |
| 2026-09-24 | 7350.00 | 7595.00 | 7327.00 | 7564.00 | +4.14% | 424,800 |
| 2026-09-18 | 7162.00 | 7280.00 | 7088.00 | 7263.00 | +2.08% | 268,800 |
| 2026-09-17 | 7200.00 | 7219.00 | 7078.00 | 7115.00 | -0.06% | 210,100 |
| 2026-09-16 | 6911.00 | 7119.00 | 6803.00 | 7119.00 | +3.59% | 267,400 |
| 2026-09-15 | 6723.00 | 6915.00 | 6700.00 | 6872.00 | +1.27% | 147,600 |
| 2026-09-14 | 6755.00 | 6800.00 | 6602.00 | 6786.00 | -1.01% | 249,000 |
| 2026-09-11 | 6980.00 | 7029.00 | 6853.00 | 6855.00 | -5.20% | 294,100 |
| 2026-09-10 | 7268.00 | 7292.00 | 7025.00 | 7231.00 | -1.34% | 303,800 |
| 2026-09-09 | 7000.00 | 7387.00 | 6958.00 | 7329.00 | +7.32% | 533,600 |
| 2026-09-08 | 7005.00 | 7022.00 | 6805.00 | 6829.00 | -3.31% | 289,600 |
| 2026-09-07 | 6906.00 | 7115.00 | 6887.00 | 7063.00 | +2.85% | 262,000 |
| 2026-09-04 | 6750.00 | 6893.00 | 6634.00 | 6867.00 | +1.79% | 257,400 |
| 2026-09-03 | 6835.00 | 6868.00 | 6670.00 | 6746.00 | -0.46% | 267,600 |
| 2026-09-02 | 6994.00 | 7034.00 | 6766.00 | 6777.00 | -4.68% | 410,700 |
| 2026-09-01 | 7007.00 | 7165.00 | 7002.00 | 7110.00 | +0.51% | 242,900 |
| 2026-08-31 | 7001.00 | 7099.00 | 6957.00 | 7074.00 | -0.72% | 225,200 |
| 2026-08-28 | 7155.00 | 7200.00 | 7092.00 | 7125.00 | -0.17% | 172,100 |
| 2026-08-27 | 7294.00 | 7318.00 | 7100.00 | 7137.00 | -0.64% | 157,400 |
| 2026-08-26 | 7199.00 | 7291.00 | 7090.00 | 7183.00 | +0.60% | 161,600 |
| 2026-08-25 | 7100.00 | 7150.00 | 7003.00 | 7140.00 | +0.08% | 187,500 |
| 2026-08-24 | 7155.00 | 7239.00 | 7086.00 | 7134.00 | -2.01% | 161,500 |
| 2026-08-21 | 7291.00 | 7310.00 | 7044.00 | 7280.00 | +0.80% | 329,100 |
| 2026-08-20 | 6986.00 | 7232.00 | 6951.00 | 7222.00 | +4.08% | 361,300 |
| 2026-08-19 | 7155.00 | 7189.00 | 6933.00 | 6939.00 | -5.64% | 464,900 |
| 2026-08-18 | 7426.00 | 7672.00 | 7204.00 | 7354.00 | -0.96% | 643,200 |
| 2026-08-17 | 7692.00 | 7727.00 | 7381.00 | 7425.00 | -16.07% | 1,184,300 |
| 2026-08-14 | 9002.00 | 9255.00 | 8814.00 | 8847.00 | -1.72% | 658,000 |
| 2026-08-13 | 8688.00 | 9030.00 | 8667.00 | 9002.00 | +5.97% | 499,100 |
| 2026-08-12 | 8469.00 | 8495.00 | 8338.00 | 8495.00 | +1.09% | 239,500 |
| 2026-08-10 | 8430.00 | 8479.00 | 8340.00 | 8403.00 | +1.23% | 197,500 |
| 2026-08-07 | 8613.00 | 8683.00 | 8264.00 | 8301.00 | -3.67% | 221,100 |
| 2026-08-06 | 8576.00 | 8714.00 | 8529.00 | 8617.00 | -1.23% | 241,000 |
| 2026-08-05 | 8500.00 | 8773.00 | 8439.00 | 8724.00 | +5.05% | 312,800 |
| 2026-08-04 | 8128.00 | 8355.00 | 8095.00 | 8305.00 | +1.93% | 265,900 |
| 2026-08-03 | 8148.00 | 8300.00 | 8012.00 | 8148.00 | -0.91% | 239,800 |
| 2026-07-31 | 8287.00 | 8457.00 | 8003.00 | 8223.00 | +5.90% | 436,100 |
| 2026-07-30 | 7675.00 | 7998.00 | 7609.00 | 7765.00 | +1.16% | 398,600 |
| 2026-07-29 | 7900.00 | 7968.00 | 7537.00 | 7676.00 | -1.74% | 461,400 |
| 2026-07-28 | 8129.00 | 8140.00 | 7767.00 | 7812.00 | -6.05% | 350,600 |
| 2026-07-27 | 8284.00 | 8383.00 | 8180.00 | 8315.00 | +1.48% | 242,500 |
| 2026-07-24 | 8162.00 | 8254.00 | 8027.00 | 8194.00 | -0.43% | 254,600 |
| 2026-07-23 | 8222.00 | 8396.00 | 8123.00 | 8229.00 | -1.46% | 175,800 |
| 2026-07-22 | 8385.00 | 8610.00 | 8321.00 | 8351.00 | +0.02% | 326,700 |
| 2026-07-21 | 8195.00 | 8393.00 | 8030.00 | 8349.00 | +3.92% | 383,600 |
| 2026-07-17 | 8210.00 | 8260.00 | 7844.00 | 8034.00 | -7.23% | 441,900 |
| 2026-07-16 | 8464.00 | 8784.00 | 8303.00 | 8660.00 | +2.87% | 841,700 |
| 2026-07-15 | 7901.00 | 8437.00 | 7892.00 | 8418.00 | +6.62% | 436,000 |
| 2026-07-14 | 7845.00 | 7923.00 | 7666.00 | 7895.00 | +1.02% | 283,100 |
| 2026-07-13 | 7870.00 | 8056.00 | 7701.00 | 7815.00 | -0.75% | 282,200 |
| 2026-07-10 | 7599.00 | 7890.00 | 7510.00 | 7874.00 | +7.73% | 350,200 |
| 2026-07-09 | 7294.00 | 7380.00 | 7228.00 | 7309.00 | +2.24% | 266,500 |
| 2026-07-08 | 7105.00 | 7267.00 | 7055.00 | 7149.00 | -0.53% | 220,900 |
| 2026-07-07 | 7600.00 | 7632.00 | 7150.00 | 7187.00 | -4.92% | 346,500 |
| 2026-07-06 | 7700.00 | 7716.00 | 7238.00 | 7559.00 | -0.30% | 448,800 |
| 2026-07-03 | 7363.00 | 7582.00 | 7306.00 | 7582.00 | +1.31% | 587,100 |
| 2026-07-02 | 7552.00 | 7634.00 | 7423.00 | 7484.00 | -3.68% | 287,000 |
| 2026-07-01 | 7600.00 | 7839.00 | 7594.00 | 7770.00 | +4.30% | 303,100 |
| 2026-06-30 | 7489.00 | 7504.00 | 7368.00 | 7450.00 | +1.46% | 312,600 |
| 2026-06-29 | 7351.00 | 7477.00 | 7222.00 | 7343.00 | +0.00% | 267,800 |
| 2026-06-26 | 7315.00 | 7424.00 | 7194.00 | 7343.00 | +0.38% | 274,200 |
| 2026-06-25 | 7300.00 | 7350.00 | 7178.00 | 7315.00 | +3.85% | 315,700 |
| 2026-06-24 | 6979.00 | 7100.00 | 6934.00 | 7044.00 | +1.06% | 193,500 |
| 2026-06-23 | 7375.00 | 7448.00 | 6957.00 | 6970.00 | -5.08% | 323,000 |
| 2026-06-22 | 7197.00 | 7379.00 | 7175.00 | 7343.00 | +3.92% | 199,500 |
| 2026-06-19 | 7093.00 | 7190.00 | 6970.00 | 7066.00 | +1.04% | 398,400 |
| 2026-06-18 | 6911.00 | 7096.00 | 6895.00 | 6993.00 | +1.42% | 203,400 |
| 2026-06-17 | 6601.00 | 6985.00 | 6575.00 | 6895.00 | +3.31% | 251,400 |
| 2026-06-16 | 6611.00 | 6698.00 | 6580.00 | 6674.00 | +1.03% | 229,700 |
| 2026-06-15 | 6556.00 | 6680.00 | 6556.00 | 6606.00 | +2.32% | 234,300 |
| 2026-06-12 | 6501.00 | 6578.00 | 6400.00 | 6456.00 | +2.44% | 285,600 |
| 2026-06-11 | 6170.00 | 6344.00 | 6028.00 | 6302.00 | +0.32% | 257,500 |
| 2026-06-10 | 6481.00 | 6593.00 | 6213.00 | 6282.00 | -3.38% | 551,700 |
| 2026-06-09 | 6616.00 | 6647.00 | 6462.00 | 6502.00 | -0.21% | 272,900 |
| 2026-06-08 | 6702.00 | 6781.00 | 6483.00 | 6516.00 | -8.02% | 417,500 |
| 2026-06-05 | 7258.00 | 7339.00 | 7034.00 | 7084.00 | -3.22% | 464,600 |
| 2026-06-04 | 7300.00 | 7356.00 | 7237.00 | 7320.00 | +0.05% | 356,600 |
| 2026-06-03 | 7350.00 | 7475.00 | 7306.00 | 7316.00 | +1.82% | 313,300 |
| 2026-06-02 | 7184.00 | 7208.00 | 7057.00 | 7185.00 | +0.48% | 398,700 |
| 2026-06-01 | 7220.00 | 7320.00 | 7113.00 | 7151.00 | +0.52% | 482,500 |
| 2026-05-29 | 7037.00 | 7288.00 | 6954.00 | 7114.00 | +1.92% | 492,700 |
| 2026-05-28 | 6830.00 | 7022.00 | 6781.00 | 6980.00 | +1.29% | 269,400 |
| 2026-05-27 | 7084.00 | 7210.00 | 6870.00 | 6891.00 | -1.33% | 341,700 |
| 2026-05-26 | 6780.00 | 6986.00 | 6665.00 | 6984.00 | +3.05% | 361,100 |
| 2026-05-25 | 6572.00 | 6845.00 | 6553.00 | 6777.00 | +2.68% | 373,000 |
| 2026-05-22 | 6546.00 | 6695.00 | 6516.00 | 6600.00 | +1.54% | 402,700 |
| 2026-05-21 | 6390.00 | 6612.00 | 6350.00 | 6500.00 | +3.17% | 305,400 |
| 2026-05-20 | 6479.00 | 6553.00 | 6129.00 | 6300.00 | -4.24% | 678,200 |
| 2026-05-19 | 6513.00 | 6647.00 | 6469.00 | 6579.00 | +1.76% | 580,700 |
| 2026-05-18 | 6257.00 | 6720.00 | 6220.00 | 6465.00 | -7.01% | 759,900 |
| 2026-05-15 | 6907.00 | 7027.00 | 6868.00 | 6952.00 | +0.03% | 468,900 |
| 2026-05-14 | 6900.00 | 7100.00 | 6843.00 | 6950.00 | +0.55% | 394,600 |
| 2026-05-13 | 6807.00 | 6978.00 | 6743.00 | 6912.00 | +1.01% | 290,400 |
| 2026-05-12 | 6814.00 | 6983.00 | 6767.00 | 6843.00 | +0.59% | 348,300 |
| 2026-05-11 | 6750.00 | 6898.00 | 6576.00 | 6803.00 | +3.20% | 399,300 |
| 2026-05-08 | 6469.00 | 6612.00 | 6453.00 | 6592.00 | +1.32% | 353,800 |
| 2026-05-07 | 6366.00 | 6537.00 | 6321.00 | 6506.00 | +4.75% | 433,100 |
| 2026-05-01 | 6280.00 | 6336.00 | 6211.00 | 6211.00 | -1.05% | 206,200 |
| 2026-04-30 | 6305.00 | 6380.00 | 6228.00 | 6277.00 | -1.24% | 237,000 |
| 2026-04-28 | 6448.00 | 6460.00 | 6299.00 | 6356.00 | -2.34% | 410,100 |
| 2026-04-27 | 6519.00 | 6588.00 | 6439.00 | 6508.00 | +1.39% | 302,300 |
| 2026-04-24 | 6464.00 | 6548.00 | 6406.00 | 6419.00 | -0.28% | 269,500 |
| 2026-04-23 | 6415.00 | 6498.00 | 6311.00 | 6437.00 | -0.42% | 382,000 |
| 2026-04-22 | 6645.00 | 6756.00 | 6398.00 | 6464.00 | -5.57% | 1,044,100 |
| 2026-04-21 | 6202.00 | 6988.00 | 6202.00 | 6845.00 | +11.10% | 1,346,900 |
| 2026-04-20 | 6110.00 | 6187.00 | 6100.00 | 6161.00 | +1.00% | 176,500 |
| 2026-04-17 | 6232.00 | 6265.00 | 6100.00 | 6100.00 | -3.66% | 182,000 |
| 2026-04-16 | 6354.00 | 6360.00 | 6195.00 | 6332.00 | +0.54% | 211,800 |
| 2026-04-15 | 6248.00 | 6368.00 | 6179.00 | 6298.00 | +2.24% | 316,700 |
| 2026-04-14 | 6285.00 | 6291.00 | 6158.00 | 6160.00 | -0.77% | 201,900 |
| 2026-04-13 | 6299.00 | 6345.00 | 6164.00 | 6208.00 | -1.32% | 187,800 |
| 2026-04-10 | 6354.00 | 6430.00 | 6272.00 | 6291.00 | +0.38% | 195,600 |
| 2026-04-09 | 6371.00 | 6415.00 | 6267.00 | 6267.00 | -2.28% | 230,000 |
| 2026-04-08 | 6461.00 | 6468.00 | 6318.00 | 6413.00 | +4.09% | 239,600 |
| 2026-04-07 | 6151.00 | 6210.00 | 6111.00 | 6161.00 | +1.00% | 163,000 |
| 2026-04-06 | 6115.00 | 6155.00 | 6090.00 | 6100.00 | +0.38% | 127,000 |
| 2026-04-03 | 6031.00 | 6099.00 | 6018.00 | 6077.00 | +0.95% | 158,800 |
| 2026-04-02 | 6150.00 | 6166.00 | 5990.00 | 6020.00 | -1.30% | 256,700 |
| 2026-04-01 | 6066.00 | 6099.00 | 5986.00 | 6099.00 | +6.64% | 388,900 |
| 2026-03-31 | 5667.00 | 5831.00 | 5610.00 | 5719.00 | -1.33% | 247,300 |
| 2026-03-30 | 5685.00 | 5796.00 | 5667.00 | 5796.00 | -2.65% | 301,500 |
| 2026-03-27 | 5840.00 | 5970.00 | 5820.00 | 5954.00 | +0.24% | 284,000 |
| 2026-03-26 | 5877.00 | 5997.00 | 5877.00 | 5940.00 | +1.07% | 146,800 |
| 2026-03-25 | 5862.00 | 5975.00 | 5796.00 | 5877.00 | +3.25% | 180,300 |
| 2026-03-24 | 5705.00 | 5736.00 | 5574.00 | 5692.00 | +1.99% | 272,600 |
| 2026-03-23 | 5651.00 | 5767.00 | 5534.00 | 5581.00 | -6.12% | 358,700 |
| 2026-03-19 | 6002.00 | 6022.00 | 5912.00 | 5945.00 | -2.54% | 209,200 |
| 2026-03-18 | 5978.00 | 6110.00 | 5966.00 | 6100.00 | +2.04% | 178,400 |
| 2026-03-17 | 6073.00 | 6092.00 | 5942.00 | 5978.00 | -1.26% | 230,400 |
| 2026-03-16 | 5925.00 | 6088.00 | 5918.00 | 6054.00 | +1.00% | 291,600 |
| 2026-03-13 | 5886.00 | 6021.00 | 5886.00 | 5994.00 | +0.33% | 340,200 |
| 2026-03-12 | 5928.00 | 6068.00 | 5895.00 | 5974.00 | -0.73% | 283,300 |
| 2026-03-11 | 6082.00 | 6130.00 | 6018.00 | 6018.00 | -0.07% | 336,800 |
| 2026-03-10 | 5972.00 | 6107.00 | 5883.00 | 6022.00 | +1.96% | 508,600 |
| 2026-03-09 | 6068.00 | 6164.00 | 5776.00 | 5906.00 | -7.76% | 328,600 |
| 2026-03-06 | 6303.00 | 6485.00 | 6299.00 | 6403.00 | -0.53% | 159,000 |
| 2026-03-05 | 6602.00 | 6694.00 | 6405.00 | 6437.00 | +1.93% | 277,600 |
| 2026-03-04 | 6450.00 | 6591.00 | 6293.00 | 6315.00 | -4.48% | 359,900 |
| 2026-03-03 | 6716.00 | 6816.00 | 6570.00 | 6611.00 | -2.77% | 266,800 |
| 2026-03-02 | 6633.00 | 6856.00 | 6567.00 | 6799.00 | -1.29% | 195,700 |
| 2026-02-27 | 6752.00 | 6939.00 | 6752.00 | 6888.00 | +0.53% | 263,900 |
| 2026-02-26 | 6957.00 | 6993.00 | 6769.00 | 6852.00 | -0.70% | 306,100 |
| 2026-02-25 | 6750.00 | 6972.00 | 6711.00 | 6900.00 | +4.37% | 404,400 |
| 2026-02-24 | 6593.00 | 6681.00 | 6529.00 | 6611.00 | +1.82% | 262,000 |
| 2026-02-20 | 6530.00 | 6580.00 | 6493.00 | 6493.00 | -0.98% | 258,900 |
| 2026-02-19 | 6429.00 | 6587.00 | 6411.00 | 6557.00 | +2.39% | 298,700 |
| 2026-02-18 | 6431.00 | 6433.00 | 6336.00 | 6404.00 | -0.57% | 235,700 |
| 2026-02-17 | 6411.00 | 6530.00 | 6410.00 | 6441.00 | +2.16% | 362,600 |
| 2026-02-16 | 6560.00 | 6600.00 | 6261.00 | 6305.00 | +0.08% | 601,900 |
| 2026-02-13 | 6350.00 | 6397.00 | 6214.00 | 6300.00 | -1.78% | 266,700 |
| 2026-02-12 | 6300.00 | 6502.00 | 6300.00 | 6414.00 | +3.02% | 381,400 |
| 2026-02-10 | 6250.00 | 6280.00 | 6189.00 | 6226.00 | +0.14% | 277,400 |
| 2026-02-09 | 6345.00 | 6347.00 | 6187.00 | 6217.00 | +1.17% | 246,100 |
| 2026-02-06 | 6133.00 | 6182.00 | 6094.00 | 6145.00 | +0.24% | 208,700 |
| 2026-02-05 | 6281.00 | 6281.00 | 6110.00 | 6130.00 | -3.24% | 283,300 |
| 2026-02-04 | 6319.00 | 6422.00 | 6295.00 | 6335.00 | +0.59% | 516,800 |
| 2026-02-03 | 6188.00 | 6329.00 | 6108.00 | 6298.00 | +4.57% | 291,900 |
| 2026-02-02 | 6172.00 | 6229.00 | 6023.00 | 6023.00 | -2.98% | 347,300 |
| 2026-01-30 | 6201.00 | 6276.00 | 6147.00 | 6208.00 | +0.15% | 342,600 |
| 2026-01-29 | 6295.00 | 6325.00 | 6126.00 | 6199.00 | -0.48% | 407,600 |
| 2026-01-28 | 6204.00 | 6261.00 | 6061.00 | 6229.00 | +0.37% | 296,200 |
| 2026-01-27 | 6066.00 | 6231.00 | 6064.00 | 6206.00 | +2.31% | 269,900 |
| 2026-01-26 | 6118.00 | 6158.00 | 6050.00 | 6066.00 | -1.84% | 410,400 |
| 2026-01-23 | 6103.00 | 6261.00 | 6085.00 | 6180.00 | +1.33% | 322,300 |
| 2026-01-22 | 5975.00 | 6191.00 | 5950.00 | 6099.00 | +3.37% | 446,000 |
| 2026-01-21 | 5685.00 | 5900.00 | 5684.00 | 5900.00 | +1.57% | 249,500 |
| 2026-01-20 | 5835.00 | 5950.00 | 5762.00 | 5809.00 | -2.06% | 252,600 |
| 2026-01-19 | 5813.00 | 5978.00 | 5775.00 | 5931.00 | +0.78% | 315,200 |
| 2026-01-16 | 5680.00 | 5907.00 | 5670.00 | 5885.00 | +6.63% | 603,900 |
| 2026-01-15 | 5348.00 | 5556.00 | 5348.00 | 5519.00 | +1.85% | 267,900 |
| 2026-01-14 | 5329.00 | 5451.00 | 5292.00 | 5419.00 | +1.69% | 197,400 |
| 2026-01-13 | 5300.00 | 5340.00 | 5202.00 | 5329.00 | +3.50% | 337,500 |
| 2026-01-09 | 5210.00 | 5242.00 | 5108.00 | 5149.00 | -0.75% | 166,400 |
| 2026-01-08 | 5188.00 | 5226.00 | 5168.00 | 5188.00 | +0.00% | 154,400 |
| 2026-01-07 | 5157.00 | 5253.00 | 5150.00 | 5188.00 | +0.74% | 135,000 |
| 2026-01-06 | 5082.00 | 5163.00 | 5072.00 | 5150.00 | +2.28% | 158,100 |
| 2026-01-05 | 5030.00 | 5095.00 | 5000.00 | 5035.00 | +0.08% | 217,700 |
| 2025-12-30 | 5009.00 | 5040.00 | 4972.00 | 5031.00 | -0.16% | 135,100 |
| 2025-12-29 | 5055.00 | 5071.00 | 5024.00 | 5039.00 | -0.32% | 134,600 |
| 2025-12-26 | 5071.00 | 5095.00 | 5030.00 | 5055.00 | -0.67% | 120,800 |
| 2025-12-25 | 5060.00 | 5140.00 | 4993.00 | 5089.00 | +0.55% | 149,900 |
| 2025-12-24 | 4953.00 | 5106.00 | 4941.00 | 5061.00 | +2.43% | 237,700 |
| 2025-12-23 | 4911.00 | 4945.00 | 4870.00 | 4941.00 | -0.02% | 136,000 |
| 2025-12-22 | 4883.00 | 4959.00 | 4869.00 | 4942.00 | +2.68% | 203,300 |
| 2025-12-19 | 4795.00 | 4837.00 | 4778.00 | 4813.00 | +0.38% | 217,000 |
| 2025-12-18 | 4750.00 | 4795.00 | 4724.00 | 4795.00 | +0.63% | 145,200 |
| 2025-12-17 | 4808.00 | 4812.00 | 4751.00 | 4765.00 | -0.89% | 134,100 |
| 2025-12-16 | 4801.00 | 4859.00 | 4785.00 | 4808.00 | -1.27% | 174,400 |
| 2025-12-15 | 4860.00 | 4895.00 | 4844.00 | 4870.00 | -1.22% | 132,500 |
| 2025-12-12 | 4987.00 | 4987.00 | 4909.00 | 4930.00 | +0.26% | 148,700 |
| 2025-12-11 | 5043.00 | 5043.00 | 4909.00 | 4917.00 | -2.44% | 122,100 |
| 2025-12-10 | 5132.00 | 5196.00 | 5010.00 | 5040.00 | -1.96% | 221,800 |
| 2025-12-09 | 5150.00 | 5200.00 | 5121.00 | 5141.00 | -1.38% | 224,100 |
| 2025-12-08 | 5075.00 | 5238.00 | 5067.00 | 5213.00 | +3.45% | 339,000 |
| 2025-12-05 | 4991.00 | 5111.00 | 4991.00 | 5039.00 | +0.76% | 238,400 |
| 2025-12-04 | 4863.00 | 5017.00 | 4863.00 | 5001.00 | +2.75% | 207,600 |
| 2025-12-03 | 4824.00 | 4928.00 | 4811.00 | 4867.00 | +1.59% | 170,200 |
| 2025-12-02 | 4800.00 | 4840.00 | 4778.00 | 4791.00 | -0.52% | 140,900 |
| 2025-12-01 | 4826.00 | 4852.00 | 4803.00 | 4816.00 | -0.15% | 153,600 |
| 2025-11-28 | 4791.00 | 4854.00 | 4777.00 | 4823.00 | -0.33% | 171,500 |
| 2025-11-27 | 4820.00 | 4871.00 | 4804.00 | 4839.00 | +1.47% | 203,400 |
| 2025-11-26 | 4713.00 | 4788.00 | 4703.00 | 4769.00 | +1.77% | 170,400 |
| 2025-11-25 | 4680.00 | 4739.00 | 4656.00 | 4686.00 | +2.25% | 221,500 |
| 2025-11-21 | 4573.00 | 4671.00 | 4573.00 | 4583.00 | -1.29% | 253,000 |
| 2025-11-20 | 4647.00 | 4679.00 | 4615.00 | 4643.00 | +3.27% | 188,100 |
| 2025-11-19 | 4572.00 | 4605.00 | 4487.00 | 4496.00 | -1.23% | 280,900 |
| 2025-11-18 | 4663.00 | 4686.00 | 4543.00 | 4552.00 | -2.38% | 331,400 |
| 2025-11-17 | 4627.00 | 4670.00 | 4435.00 | 4663.00 | -9.28% | 779,600 |
| 2025-11-14 | 5095.00 | 5222.00 | 5068.00 | 5140.00 | -1.06% | 222,100 |
| 2025-11-13 | 5158.00 | 5240.00 | 5143.00 | 5195.00 | +0.13% | 130,700 |
| 2025-11-12 | 5094.00 | 5217.00 | 5083.00 | 5188.00 | +0.87% | 182,200 |
| 2025-11-11 | 5135.00 | 5170.00 | 5101.00 | 5143.00 | +0.61% | 139,800 |
| 2025-11-10 | 5158.00 | 5172.00 | 5102.00 | 5112.00 | +0.41% | 120,000 |
| 2025-11-07 | 5032.00 | 5091.00 | 5002.00 | 5091.00 | -0.47% | 140,100 |
| 2025-11-06 | 5110.00 | 5162.00 | 5080.00 | 5115.00 | +1.69% | 170,700 |
| 2025-11-05 | 5163.00 | 5184.00 | 4968.00 | 5030.00 | -3.90% | 210,600 |
| 2025-11-04 | 5202.00 | 5316.00 | 5162.00 | 5234.00 | +0.62% | 317,900 |
| 2025-10-31 | 5212.00 | 5228.00 | 5115.00 | 5202.00 | +0.19% | 238,700 |
| 2025-10-30 | 5170.00 | 5208.00 | 5133.00 | 5192.00 | +0.93% | 217,200 |
| 2025-10-29 | 5185.00 | 5260.00 | 5140.00 | 5144.00 | -0.46% | 209,100 |
| 2025-10-28 | 5270.00 | 5294.00 | 5164.00 | 5168.00 | -2.75% | 194,900 |
| 2025-10-27 | 5320.00 | 5332.00 | 5282.00 | 5314.00 | +2.45% | 229,300 |
| 2025-10-24 | 5196.00 | 5228.00 | 5150.00 | 5187.00 | +1.79% | 208,700 |
| 2025-10-23 | 5200.00 | 5256.00 | 5096.00 | 5096.00 | -3.67% | 317,400 |
| 2025-10-22 | 5291.00 | 5320.00 | 5217.00 | 5290.00 | -0.02% | 129,800 |
| 2025-10-21 | 5322.00 | 5371.00 | 5289.00 | 5291.00 | -0.49% | 181,200 |
| 2025-10-20 | 5240.00 | 5365.00 | 5188.00 | 5317.00 | +3.06% | 182,100 |
| 2025-10-17 | 5210.00 | 5228.00 | 5159.00 | 5159.00 | -2.14% | 108,000 |
| 2025-10-16 | 5283.00 | 5348.00 | 5229.00 | 5272.00 | +1.17% | 181,300 |
| 2025-10-15 | 5123.00 | 5255.00 | 5104.00 | 5211.00 | +2.30% | 203,300 |
| 2025-10-14 | 5171.00 | 5233.00 | 5044.00 | 5094.00 | -3.36% | 219,800 |
| 2025-10-10 | 5390.00 | 5410.00 | 5256.00 | 5271.00 | -2.78% | 210,500 |
| 2025-10-09 | 5335.00 | 5443.00 | 5317.00 | 5422.00 | +3.87% | 306,300 |
| 2025-10-08 | 5232.00 | 5267.00 | 5164.00 | 5220.00 | -0.74% | 183,600 |
| 2025-10-07 | 5335.00 | 5375.00 | 5259.00 | 5259.00 | +0.13% | 205,100 |
| 2025-10-06 | 5300.00 | 5329.00 | 5252.00 | 5252.00 | +0.92% | 266,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+13.10%). Pire mois : Mars (-11.08%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de JEOL Ltd. (6951.T) ?
7714.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 6951.T ?
Plus haut à 9255.00 et plus bas à 4435.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de JEOL Ltd. ?
Historiquement, le mois le plus fort de 6951.T a été Janv (moyenne +13.10%) et le plus faible Mars (moyenne -11.08%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.