Shikino High-Tech CO.,LTD. (TYO:6614)
Japan · Delayed Price · Currency is JPY 878.00
+3.00 (0.34%)
Jul 9, 2026, 9:00 AM JST
TYO:6614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 779.00 | 821.00 | 779.00 | 817.00 | 817.00 | 6.94% | 21,600 |
| Jun 12, 2026 | 777.00 | 803.00 | 750.00 | 764.00 | 764.00 | 0.26% | 29,500 |
| Jun 11, 2026 | 783.00 | 790.00 | 722.00 | 762.00 | 762.00 | -4.99% | 49,300 |
| Jun 10, 2026 | 838.00 | 840.00 | 791.00 | 802.00 | 802.00 | -5.20% | 45,200 |
| Jun 9, 2026 | 885.00 | 899.00 | 845.00 | 846.00 | 846.00 | -2.76% | 39,200 |
| Jun 8, 2026 | 900.00 | 905.00 | 870.00 | 870.00 | 870.00 | -9.09% | 47,400 |
| Jun 5, 2026 | 950.00 | 962.00 | 932.00 | 957.00 | 957.00 | 0.42% | 17,900 |
| Jun 4, 2026 | 981.00 | 981.00 | 941.00 | 953.00 | 953.00 | -3.74% | 26,500 |
| Jun 3, 2026 | 983.00 | 1,000.00 | 967.00 | 990.00 | 990.00 | 1.85% | 25,200 |
| Jun 2, 2026 | 950.00 | 1,009.00 | 950.00 | 972.00 | 972.00 | 2.64% | 41,000 |
| Jun 1, 2026 | 980.00 | 985.00 | 911.00 | 947.00 | 947.00 | -3.37% | 81,300 |
| May 29, 2026 | 1,013.00 | 1,023.00 | 970.00 | 980.00 | 980.00 | -3.45% | 31,000 |
| May 28, 2026 | 982.00 | 1,018.00 | 944.00 | 1,015.00 | 1,015.00 | 1.40% | 50,400 |
| 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 |