Shikino High-Tech CO.,LTD. (TYO:6614)
Japan · Delayed Price · Currency is JPY 765.00
+8.00 (1.06%)
Jan 23, 2026, 3:30 PM JST
TYO:6614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 758.00 | 765.00 | 757.00 | 765.00 | 765.00 | 1.06% | 7,600 |
| Jan 22, 2026 | 744.00 | 760.00 | 743.00 | 757.00 | 757.00 | 1.75% | 9,500 |
| Jan 21, 2026 | 750.00 | 755.00 | 741.00 | 744.00 | 744.00 | -0.80% | 12,400 |
| Jan 20, 2026 | 757.00 | 757.00 | 745.00 | 750.00 | 750.00 | -0.40% | 7,600 |
| Jan 19, 2026 | 747.00 | 753.00 | 742.00 | 753.00 | 753.00 | 0.94% | 9,300 |
| Jan 16, 2026 | 751.00 | 751.00 | 735.00 | 746.00 | 746.00 | -1.19% | 20,200 |
| Jan 15, 2026 | 753.00 | 755.00 | 736.00 | 755.00 | 755.00 | 0.27% | 20,200 |
| Jan 14, 2026 | 716.00 | 767.00 | 714.00 | 753.00 | 753.00 | 6.81% | 49,500 |
| Jan 13, 2026 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | -0.28% | 10,200 |
| Jan 9, 2026 | 719.00 | 719.00 | 702.00 | 707.00 | 707.00 | -0.84% | 15,600 |
| Jan 8, 2026 | 700.00 | 720.00 | 700.00 | 713.00 | 713.00 | 1.86% | 14,700 |
| Jan 7, 2026 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 2.79% | 15,600 |
| Jan 6, 2026 | 670.00 | 688.00 | 670.00 | 681.00 | 681.00 | 1.79% | 17,400 |
| Jan 5, 2026 | 669.00 | 669.00 | 663.00 | 669.00 | 669.00 | 1.06% | 7,100 |
| Dec 30, 2025 | 661.00 | 663.00 | 660.00 | 662.00 | 662.00 | 0.15% | 10,400 |
| Dec 29, 2025 | 662.00 | 664.00 | 660.00 | 661.00 | 661.00 | 0.15% | 13,900 |
| Dec 26, 2025 | 660.00 | 665.00 | 656.00 | 660.00 | 660.00 | 0.30% | 51,000 |
| Dec 25, 2025 | 662.00 | 665.00 | 658.00 | 658.00 | 658.00 | -0.45% | 27,100 |
| Dec 24, 2025 | 662.00 | 667.00 | 661.00 | 661.00 | 661.00 | -0.75% | 32,100 |
| Dec 23, 2025 | 672.00 | 672.00 | 663.00 | 666.00 | 666.00 | -0.60% | 21,900 |
| Dec 22, 2025 | 669.00 | 678.00 | 662.00 | 670.00 | 670.00 | -0.15% | 26,500 |
| Dec 19, 2025 | 666.00 | 673.00 | 659.00 | 671.00 | 671.00 | 0.45% | 35,400 |
| Dec 18, 2025 | 674.00 | 674.00 | 667.00 | 668.00 | 668.00 | - | 13,400 |
| Dec 17, 2025 | 675.00 | 675.00 | 668.00 | 668.00 | 668.00 | -0.74% | 16,800 |
| Dec 16, 2025 | 675.00 | 677.00 | 672.00 | 673.00 | 673.00 | -0.44% | 16,800 |
| Dec 15, 2025 | 680.00 | 680.00 | 671.00 | 676.00 | 676.00 | 0.15% | 11,900 |
| Dec 12, 2025 | 679.00 | 679.00 | 670.00 | 675.00 | 675.00 | -1.75% | 19,300 |
| Dec 11, 2025 | 679.00 | 687.00 | 668.00 | 687.00 | 687.00 | 1.18% | 32,400 |
| Dec 10, 2025 | 687.00 | 688.00 | 668.00 | 679.00 | 679.00 | -0.29% | 23,300 |
| Dec 9, 2025 | 685.00 | 692.00 | 681.00 | 681.00 | 681.00 | -0.73% | 19,300 |
| Dec 8, 2025 | 696.00 | 696.00 | 679.00 | 686.00 | 686.00 | -2.00% | 33,600 |
| Dec 5, 2025 | 713.00 | 714.00 | 700.00 | 700.00 | 700.00 | -1.96% | 17,900 |
| Dec 4, 2025 | 701.00 | 714.00 | 701.00 | 714.00 | 714.00 | 1.28% | 20,600 |
| Dec 3, 2025 | 714.00 | 718.00 | 701.00 | 705.00 | 705.00 | -1.26% | 7,100 |
| Dec 2, 2025 | 718.00 | 725.00 | 708.00 | 714.00 | 714.00 | - | 15,300 |
| Dec 1, 2025 | 702.00 | 714.00 | 700.00 | 714.00 | 714.00 | 1.85% | 17,100 |
| Nov 28, 2025 | 698.00 | 703.00 | 695.00 | 701.00 | 701.00 | 0.43% | 7,700 |
| Nov 27, 2025 | 690.00 | 701.00 | 688.00 | 698.00 | 698.00 | 1.01% | 14,300 |
| Nov 26, 2025 | 681.00 | 700.00 | 678.00 | 691.00 | 691.00 | 1.47% | 15,100 |
| Nov 25, 2025 | 684.00 | 685.00 | 678.00 | 681.00 | 681.00 | 0.44% | 10,600 |
| Nov 21, 2025 | 670.00 | 686.00 | 670.00 | 678.00 | 678.00 | -1.31% | 19,200 |
| Nov 20, 2025 | 680.00 | 693.00 | 680.00 | 687.00 | 687.00 | 1.33% | 12,900 |
| Nov 19, 2025 | 680.00 | 700.00 | 678.00 | 678.00 | 678.00 | -0.59% | 15,100 |
| Nov 18, 2025 | 710.00 | 710.00 | 680.00 | 682.00 | 682.00 | -4.21% | 49,500 |
| Nov 17, 2025 | 725.00 | 738.00 | 712.00 | 712.00 | 712.00 | -1.79% | 37,100 |
| Nov 14, 2025 | 744.00 | 744.00 | 725.00 | 725.00 | 725.00 | -3.20% | 15,100 |
| Nov 13, 2025 | 741.00 | 759.00 | 731.00 | 749.00 | 749.00 | 1.77% | 22,800 |
| Nov 12, 2025 | 729.00 | 740.00 | 720.00 | 736.00 | 736.00 | 0.41% | 8,500 |
| Nov 11, 2025 | 753.00 | 753.00 | 728.00 | 733.00 | 733.00 | -1.87% | 9,300 |
| Nov 10, 2025 | 725.00 | 748.00 | 725.00 | 747.00 | 747.00 | 3.32% | 12,700 |