Shikino High-Tech CO.,LTD. (TYO:6614)
Japan · Delayed Price · Currency is JPY 847.00
-7.00 (-0.82%)
Aug 27, 2026, 3:30 PM JST
TYO:6614 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 853.00 | 854.00 | 840.00 | 854.00 | 854.00 | - | 3,700 |
| Aug 25, 2026 | 852.00 | 856.00 | 836.00 | 854.00 | 854.00 | -0.70% | 8,600 |
| Aug 24, 2026 | 871.00 | 877.00 | 857.00 | 860.00 | 860.00 | -0.23% | 2,900 |
| Aug 21, 2026 | 879.00 | 879.00 | 862.00 | 862.00 | 862.00 | -2.16% | 2,000 |
| Aug 20, 2026 | 862.00 | 881.00 | 857.00 | 881.00 | 881.00 | 1.38% | 40,100 |
| Aug 19, 2026 | 879.00 | 879.00 | 848.00 | 869.00 | 869.00 | -2.14% | 8,500 |
| Aug 18, 2026 | 895.00 | 898.00 | 885.00 | 888.00 | 888.00 | -1.22% | 4,700 |
| Aug 17, 2026 | 889.00 | 903.00 | 881.00 | 899.00 | 899.00 | -0.55% | 8,200 |
| Aug 14, 2026 | 860.00 | 910.00 | 860.00 | 904.00 | 904.00 | 4.27% | 14,000 |
| Aug 13, 2026 | 863.00 | 873.00 | 859.00 | 867.00 | 867.00 | -0.34% | 8,600 |
| Aug 12, 2026 | 851.00 | 874.00 | 851.00 | 870.00 | 870.00 | -0.68% | 8,800 |
| Aug 10, 2026 | 865.00 | 883.00 | 851.00 | 876.00 | 876.00 | 2.34% | 17,000 |
| Aug 7, 2026 | 913.00 | 913.00 | 850.00 | 856.00 | 856.00 | -7.96% | 19,100 |
| Aug 6, 2026 | 935.00 | 935.00 | 913.00 | 930.00 | 930.00 | 0.54% | 13,400 |
| Aug 5, 2026 | 890.00 | 925.00 | 877.00 | 925.00 | 925.00 | 3.93% | 14,200 |
| Aug 4, 2026 | 885.00 | 890.00 | 877.00 | 890.00 | 890.00 | 0.56% | 4,500 |
| Aug 3, 2026 | 888.00 | 888.00 | 856.00 | 885.00 | 885.00 | 0.57% | 6,700 |
| Jul 31, 2026 | 843.00 | 880.00 | 841.00 | 880.00 | 880.00 | 5.14% | 8,800 |
| Jul 30, 2026 | 823.00 | 855.00 | 792.00 | 837.00 | 837.00 | 2.45% | 12,700 |
| Jul 29, 2026 | 839.00 | 839.00 | 786.00 | 817.00 | 817.00 | -3.31% | 15,300 |
| Jul 28, 2026 | 877.00 | 877.00 | 835.00 | 845.00 | 845.00 | -5.16% | 11,600 |
| Jul 27, 2026 | 887.00 | 902.00 | 877.00 | 891.00 | 891.00 | 0.45% | 2,800 |
| Jul 24, 2026 | 890.00 | 897.00 | 879.00 | 887.00 | 887.00 | -1.99% | 3,700 |
| Jul 23, 2026 | 910.00 | 910.00 | 895.00 | 905.00 | 905.00 | 0.67% | 4,400 |
| Jul 22, 2026 | 910.00 | 915.00 | 891.00 | 899.00 | 899.00 | -0.11% | 9,400 |
| Jul 21, 2026 | 862.00 | 901.00 | 847.00 | 900.00 | 900.00 | 6.01% | 14,500 |
| Jul 17, 2026 | 900.00 | 900.00 | 824.00 | 849.00 | 849.00 | -8.71% | 53,000 |
| Jul 16, 2026 | 995.00 | 995.00 | 911.00 | 930.00 | 930.00 | -6.81% | 24,400 |
| Jul 15, 2026 | 940.00 | 998.00 | 936.00 | 998.00 | 998.00 | 8.36% | 24,100 |
| Jul 14, 2026 | 944.00 | 944.00 | 912.00 | 921.00 | 921.00 | -3.05% | 13,200 |
| Jul 13, 2026 | 950.00 | 961.00 | 931.00 | 950.00 | 950.00 | -0.84% | 13,600 |
| Jul 10, 2026 | 955.00 | 985.00 | 929.00 | 958.00 | 958.00 | 6.44% | 48,500 |
| Jul 9, 2026 | 879.00 | 900.00 | 876.00 | 900.00 | 900.00 | 2.51% | 6,900 |
| Jul 8, 2026 | 878.00 | 878.00 | 854.00 | 878.00 | 878.00 | 0.34% | 9,700 |
| Jul 7, 2026 | 870.00 | 879.00 | 858.00 | 875.00 | 875.00 | 1.51% | 9,700 |
| Jul 6, 2026 | 879.00 | 879.00 | 851.00 | 862.00 | 862.00 | -1.26% | 16,800 |
| Jul 3, 2026 | 863.00 | 876.00 | 846.00 | 873.00 | 873.00 | -0.23% | 8,100 |
| Jul 2, 2026 | 858.00 | 875.00 | 841.00 | 875.00 | 875.00 | -0.91% | 10,900 |
| Jul 1, 2026 | 873.00 | 883.00 | 865.00 | 883.00 | 883.00 | 1.15% | 7,600 |
| Jun 30, 2026 | 887.00 | 895.00 | 865.00 | 873.00 | 873.00 | -0.57% | 7,000 |
| Jun 29, 2026 | 884.00 | 899.00 | 851.00 | 878.00 | 878.00 | 3.29% | 8,900 |
| Jun 26, 2026 | 897.00 | 897.00 | 837.00 | 850.00 | 850.00 | -4.28% | 16,200 |
| Jun 25, 2026 | 900.00 | 905.00 | 875.00 | 888.00 | 888.00 | -0.78% | 7,500 |
| Jun 24, 2026 | 866.00 | 915.00 | 866.00 | 895.00 | 895.00 | 1.94% | 13,800 |
| Jun 23, 2026 | 904.00 | 904.00 | 878.00 | 878.00 | 878.00 | -1.90% | 24,000 |
| Jun 22, 2026 | 919.00 | 935.00 | 893.00 | 895.00 | 895.00 | -1.00% | 34,100 |
| Jun 19, 2026 | 895.00 | 912.00 | 880.00 | 904.00 | 904.00 | 2.61% | 39,500 |
| Jun 18, 2026 | 830.00 | 881.00 | 830.00 | 881.00 | 881.00 | 6.40% | 27,300 |
| Jun 17, 2026 | 810.00 | 840.00 | 804.00 | 828.00 | 828.00 | 2.22% | 19,400 |
| Jun 16, 2026 | 820.00 | 828.00 | 806.00 | 810.00 | 810.00 | -0.86% | 15,200 |