Shikino High-Tech CO.,LTD. (TYO:6614)
Japan · Delayed Price · Currency is JPY 817.00
-3.00 (-0.37%)
Nov 5, 2026, 2:30 PM JST
TYO:6614 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 820.00 | 820.00 | 801.00 | 817.00 | 817.00 | -0.37% | 5,200 |
| Nov 4, 2026 | 832.00 | 832.00 | 800.00 | 820.00 | 820.00 | -1.44% | 15,200 |
| Nov 2, 2026 | 835.00 | 835.00 | 823.00 | 832.00 | 832.00 | -0.36% | 2,500 |
| Oct 30, 2026 | 830.00 | 842.00 | 825.00 | 835.00 | 835.00 | - | 3,400 |
| Oct 29, 2026 | 834.00 | 844.00 | 834.00 | 835.00 | 835.00 | 0.60% | 3,900 |
| Oct 28, 2026 | 837.00 | 838.00 | 824.00 | 830.00 | 830.00 | -0.36% | 4,900 |
| Oct 27, 2026 | 832.00 | 834.00 | 816.00 | 833.00 | 833.00 | 3.87% | 4,000 |
| Oct 26, 2026 | 803.00 | 810.00 | 802.00 | 802.00 | 802.00 | -0.62% | 3,800 |
| Oct 23, 2026 | 824.00 | 831.00 | 802.00 | 807.00 | 807.00 | -1.47% | 7,800 |
| Oct 22, 2026 | 821.00 | 821.00 | 805.00 | 819.00 | 819.00 | -0.24% | 8,000 |
| Oct 21, 2026 | 839.00 | 840.00 | 821.00 | 821.00 | 821.00 | -2.15% | 7,000 |
| Oct 20, 2026 | 828.00 | 839.00 | 805.00 | 839.00 | 839.00 | 2.19% | 9,800 |
| Oct 19, 2026 | 831.00 | 847.00 | 802.00 | 821.00 | 821.00 | -1.79% | 17,400 |
| Oct 16, 2026 | 840.00 | 848.00 | 836.00 | 836.00 | 836.00 | -0.48% | 4,200 |
| Oct 15, 2026 | 863.00 | 863.00 | 840.00 | 840.00 | 840.00 | -1.75% | 7,000 |
| Oct 14, 2026 | 861.00 | 874.00 | 855.00 | 855.00 | 855.00 | -1.16% | 4,700 |
| Oct 13, 2026 | 888.00 | 888.00 | 865.00 | 865.00 | 865.00 | -2.92% | 5,400 |
| Oct 9, 2026 | 892.00 | 895.00 | 889.00 | 891.00 | 891.00 | - | 2,100 |
| Oct 8, 2026 | 890.00 | 905.00 | 880.00 | 891.00 | 891.00 | 0.22% | 5,700 |
| Oct 7, 2026 | 913.00 | 918.00 | 875.00 | 889.00 | 889.00 | -2.63% | 14,900 |
| Oct 6, 2026 | 912.00 | 915.00 | 899.00 | 913.00 | 913.00 | 0.11% | 10,900 |
| Oct 5, 2026 | 884.00 | 920.00 | 881.00 | 912.00 | 912.00 | 3.52% | 14,800 |
| Oct 2, 2026 | 868.00 | 885.00 | 868.00 | 881.00 | 881.00 | -0.11% | 6,100 |
| Oct 1, 2026 | 865.00 | 882.00 | 860.00 | 882.00 | 882.00 | 0.23% | 6,400 |
| Sep 30, 2026 | 864.00 | 880.00 | 856.00 | 880.00 | 880.00 | 0.11% | 4,100 |
| Sep 29, 2026 | 875.00 | 880.00 | 850.00 | 879.00 | 879.00 | 0.46% | 3,200 |
| Sep 28, 2026 | 870.00 | 881.00 | 869.00 | 875.00 | 875.00 | 0.57% | 4,400 |
| Sep 25, 2026 | 870.00 | 874.00 | 855.00 | 870.00 | 870.00 | 1.16% | 5,800 |
| Sep 24, 2026 | 867.00 | 868.00 | 845.00 | 860.00 | 860.00 | -0.46% | 10,500 |
| Sep 18, 2026 | 860.00 | 870.00 | 860.00 | 864.00 | 864.00 | 0.12% | 2,100 |
| Sep 17, 2026 | 864.00 | 872.00 | 863.00 | 863.00 | 863.00 | - | 6,000 |
| Sep 16, 2026 | 870.00 | 870.00 | 860.00 | 863.00 | 863.00 | -0.69% | 2,200 |
| Sep 15, 2026 | 866.00 | 872.00 | 857.00 | 869.00 | 869.00 | 0.46% | 3,500 |
| Sep 14, 2026 | 876.00 | 876.00 | 860.00 | 865.00 | 865.00 | 0.35% | 2,400 |
| Sep 11, 2026 | 880.00 | 914.00 | 860.00 | 862.00 | 862.00 | -2.71% | 12,700 |
| Sep 10, 2026 | 876.00 | 886.00 | 856.00 | 886.00 | 886.00 | 2.90% | 9,000 |
| Sep 9, 2026 | 864.00 | 878.00 | 850.00 | 861.00 | 861.00 | -0.35% | 6,000 |
| Sep 8, 2026 | 874.00 | 900.00 | 864.00 | 864.00 | 864.00 | -0.92% | 8,500 |
| Sep 7, 2026 | 871.00 | 885.00 | 863.00 | 872.00 | 872.00 | 0.23% | 5,700 |
| Sep 4, 2026 | 871.00 | 871.00 | 850.00 | 870.00 | 870.00 | 0.12% | 7,700 |
| Sep 3, 2026 | 858.00 | 905.00 | 858.00 | 869.00 | 869.00 | 1.28% | 25,100 |
| Sep 2, 2026 | 860.00 | 878.00 | 845.00 | 858.00 | 858.00 | -0.58% | 9,100 |
| Sep 1, 2026 | 883.00 | 883.00 | 863.00 | 863.00 | 863.00 | -2.49% | 3,600 |
| Aug 31, 2026 | 854.00 | 890.00 | 854.00 | 885.00 | 885.00 | 4.00% | 14,400 |
| Aug 28, 2026 | 856.00 | 856.00 | 850.00 | 851.00 | 851.00 | 0.47% | 7,600 |
| Aug 27, 2026 | 843.00 | 853.00 | 823.00 | 847.00 | 847.00 | -0.82% | 13,200 |
| 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 |