Shikino High-Tech CO.,LTD. (TYO:6614)
Japan · Delayed Price · Currency is JPY 827.00
+17.00 (2.10%)
May 8, 2026, 9:44 AM JST
TYO:6614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.92% | 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 |
| Mar 11, 2026 | 884.00 | 895.00 | 861.00 | 871.00 | 855.01 | 0.23% | 27,500 |
| Mar 10, 2026 | 895.00 | 905.00 | 845.00 | 869.00 | 853.05 | 3.08% | 38,600 |
| Mar 9, 2026 | 825.00 | 887.00 | 822.00 | 843.00 | 827.52 | -4.75% | 47,400 |
| Mar 6, 2026 | 898.00 | 924.00 | 860.00 | 885.00 | 868.75 | 0.23% | 107,100 |
| Mar 5, 2026 | 849.00 | 921.00 | 827.00 | 883.00 | 866.79 | 14.53% | 470,000 |
| Mar 4, 2026 | 846.00 | 855.00 | 762.00 | 771.00 | 756.84 | -11.99% | 154,400 |
| Mar 3, 2026 | 901.00 | 952.00 | 860.00 | 876.00 | 859.92 | 0.46% | 193,100 |
| Mar 2, 2026 | 882.00 | 894.00 | 861.00 | 872.00 | 855.99 | -4.18% | 76,000 |
| Feb 27, 2026 | 870.00 | 910.00 | 870.00 | 910.00 | 893.29 | 5.20% | 64,100 |
| Feb 26, 2026 | 886.00 | 928.00 | 861.00 | 865.00 | 849.12 | 0.46% | 116,500 |
| Feb 25, 2026 | 888.00 | 888.00 | 850.00 | 861.00 | 845.19 | -1.94% | 57,800 |
| Feb 24, 2026 | 870.00 | 895.00 | 852.00 | 878.00 | 861.88 | 0.80% | 65,100 |
| Feb 20, 2026 | 897.00 | 915.00 | 856.00 | 871.00 | 855.01 | -2.90% | 119,600 |
| Feb 19, 2026 | 969.00 | 1,059.00 | 894.00 | 897.00 | 880.53 | -6.85% | 202,400 |