Shikino High-Tech CO.,LTD. (TYO:6614)
Japan · Delayed Price · Currency is JPY 1,015.00
+14.00 (1.40%)
May 28, 2026, 3:30 PM JST
TYO:6614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,100.00 | 1,111.00 | 982.00 | 1,001.00 | 1,001.00 | -9.66% | 114,700 |
| May 26, 2026 | 1,136.00 | 1,144.00 | 1,084.00 | 1,108.00 | 1,108.00 | -3.57% | 54,600 |
| May 25, 2026 | 1,099.00 | 1,215.00 | 1,068.00 | 1,149.00 | 1,149.00 | 5.90% | 225,200 |
| May 22, 2026 | 1,100.00 | 1,270.00 | 1,050.00 | 1,085.00 | 1,085.00 | 1.40% | 579,100 |
| May 21, 2026 | 935.00 | 1,070.00 | 932.00 | 1,070.00 | 1,070.00 | 16.30% | 134,000 |
| May 20, 2026 | 950.00 | 1,025.00 | 900.00 | 920.00 | 920.00 | -1.60% | 183,400 |
| May 19, 2026 | 911.00 | 999.00 | 900.00 | 935.00 | 935.00 | 2.75% | 134,900 |
| May 18, 2026 | 895.00 | 970.00 | 860.00 | 910.00 | 910.00 | 10.98% | 239,000 |
| May 15, 2026 | 841.00 | 865.00 | 778.00 | 820.00 | 820.00 | -3.07% | 49,500 |
| May 14, 2026 | 896.00 | 909.00 | 830.00 | 846.00 | 846.00 | -7.14% | 53,900 |
| May 13, 2026 | 918.00 | 918.00 | 882.00 | 911.00 | 911.00 | -0.44% | 29,500 |
| May 12, 2026 | 969.00 | 969.00 | 861.00 | 915.00 | 915.00 | -4.69% | 109,700 |
| May 11, 2026 | 850.00 | 965.00 | 830.00 | 960.00 | 960.00 | 14.56% | 190,900 |
| May 8, 2026 | 811.00 | 852.00 | 811.00 | 838.00 | 838.00 | 3.46% | 18,200 |
| May 7, 2026 | 795.00 | 817.00 | 792.00 | 810.00 | 810.00 | 2.27% | 13,700 |
| May 1, 2026 | 778.00 | 799.00 | 778.00 | 792.00 | 792.00 | 1.28% | 6,500 |
| Apr 30, 2026 | 809.00 | 809.00 | 763.00 | 782.00 | 782.00 | -3.34% | 45,900 |
| Apr 28, 2026 | 777.00 | 809.00 | 775.00 | 809.00 | 809.00 | 3.72% | 12,000 |
| Apr 27, 2026 | 809.00 | 809.00 | 777.00 | 780.00 | 780.00 | -3.58% | 12,600 |
| Apr 24, 2026 | 802.00 | 812.00 | 793.00 | 809.00 | 809.00 | 0.87% | 18,000 |
| Apr 23, 2026 | 816.00 | 816.00 | 795.00 | 802.00 | 802.00 | -2.31% | 15,500 |
| Apr 22, 2026 | 843.00 | 843.00 | 805.00 | 821.00 | 821.00 | -1.08% | 16,100 |
| Apr 21, 2026 | 800.00 | 830.00 | 800.00 | 830.00 | 830.00 | 3.75% | 17,900 |
| Apr 20, 2026 | 821.00 | 821.00 | 800.00 | 800.00 | 800.00 | -0.74% | 8,400 |
| Apr 17, 2026 | 806.00 | 807.00 | 794.00 | 806.00 | 806.00 | -0.25% | 7,600 |
| Apr 16, 2026 | 800.00 | 819.00 | 800.00 | 808.00 | 808.00 | -0.49% | 12,500 |
| Apr 15, 2026 | 824.00 | 824.00 | 809.00 | 812.00 | 812.00 | -0.98% | 21,700 |
| Apr 14, 2026 | 820.00 | 824.00 | 808.00 | 820.00 | 820.00 | 1.36% | 13,400 |
| Apr 13, 2026 | 801.00 | 809.00 | 792.00 | 809.00 | 809.00 | 1.00% | 4,700 |
| Apr 10, 2026 | 823.00 | 823.00 | 800.00 | 801.00 | 801.00 | -0.62% | 15,500 |
| Apr 9, 2026 | 821.00 | 821.00 | 798.00 | 806.00 | 806.00 | -0.74% | 7,700 |
| Apr 8, 2026 | 820.00 | 825.00 | 799.00 | 812.00 | 812.00 | 1.88% | 20,100 |
| Apr 7, 2026 | 790.00 | 810.00 | 786.00 | 797.00 | 797.00 | 1.40% | 15,800 |
| Apr 6, 2026 | 786.00 | 809.00 | 786.00 | 786.00 | 786.00 | -1.63% | 5,900 |
| Apr 3, 2026 | 797.00 | 807.00 | 795.00 | 799.00 | 799.00 | 1.01% | 11,400 |
| Apr 2, 2026 | 802.00 | 812.00 | 787.00 | 791.00 | 791.00 | -1.86% | 15,300 |
| Apr 1, 2026 | 783.00 | 813.00 | 783.00 | 806.00 | 806.00 | 4.40% | 13,700 |
| Mar 31, 2026 | 781.00 | 814.00 | 771.00 | 772.00 | 772.00 | -1.66% | 12,100 |
| Mar 30, 2026 | 760.00 | 791.00 | 760.00 | 785.00 | 785.00 | -2.12% | 48,500 |
| Mar 27, 2026 | 803.00 | 817.00 | 794.00 | 817.00 | 802.00 | 1.24% | 10,500 |
| Mar 26, 2026 | 821.00 | 835.00 | 776.00 | 807.00 | 792.18 | -2.30% | 35,000 |
| Mar 25, 2026 | 805.00 | 828.00 | 801.00 | 826.00 | 810.83 | 4.56% | 17,600 |
| Mar 24, 2026 | 797.00 | 797.00 | 773.00 | 790.00 | 775.50 | 3.00% | 11,700 |
| Mar 23, 2026 | 777.00 | 786.00 | 751.00 | 767.00 | 752.92 | -4.60% | 24,800 |
| Mar 19, 2026 | 835.00 | 835.00 | 800.00 | 804.00 | 789.24 | -4.29% | 16,700 |
| Mar 18, 2026 | 835.00 | 843.00 | 830.00 | 840.00 | 824.58 | 2.44% | 17,600 |
| Mar 17, 2026 | 847.00 | 850.00 | 815.00 | 820.00 | 804.94 | -1.44% | 20,400 |
| Mar 16, 2026 | 829.00 | 844.00 | 824.00 | 832.00 | 816.72 | 0.48% | 26,800 |
| Mar 13, 2026 | 841.00 | 846.00 | 823.00 | 828.00 | 812.80 | -3.27% | 32,200 |
| Mar 12, 2026 | 881.00 | 881.00 | 837.00 | 856.00 | 840.28 | -1.72% | 27,700 |