Shirai Electronics Industrial Co., Ltd. (TYO:6658)
Japan · Delayed Price · Currency is JPY 794.00
-3.00 (-0.38%)
Mar 6, 2026, 3:30 PM JST
TYO:6658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 787.00 | 794.00 | 774.00 | 794.00 | 794.00 | -0.38% | 77,500 |
| Mar 5, 2026 | 788.00 | 803.00 | 788.00 | 797.00 | 797.00 | 5.42% | 96,000 |
| Mar 4, 2026 | 770.00 | 789.00 | 742.00 | 756.00 | 756.00 | -4.42% | 301,100 |
| Mar 3, 2026 | 819.00 | 823.00 | 791.00 | 791.00 | 791.00 | -3.54% | 158,800 |
| Mar 2, 2026 | 830.00 | 830.00 | 811.00 | 820.00 | 820.00 | -2.96% | 130,200 |
| Feb 27, 2026 | 827.00 | 845.00 | 825.00 | 845.00 | 845.00 | 1.81% | 109,400 |
| Feb 26, 2026 | 828.00 | 835.00 | 820.00 | 830.00 | 830.00 | 1.22% | 100,100 |
| Feb 25, 2026 | 812.00 | 830.00 | 808.00 | 820.00 | 820.00 | 1.61% | 274,300 |
| Feb 24, 2026 | 790.00 | 810.00 | 786.00 | 807.00 | 807.00 | 2.54% | 97,300 |
| Feb 20, 2026 | 791.00 | 794.00 | 786.00 | 787.00 | 787.00 | -0.88% | 44,500 |
| Feb 19, 2026 | 800.00 | 800.00 | 790.00 | 794.00 | 794.00 | -0.50% | 41,300 |
| Feb 18, 2026 | 785.00 | 798.00 | 780.00 | 798.00 | 798.00 | 1.79% | 90,500 |
| Feb 17, 2026 | 781.00 | 785.00 | 776.00 | 784.00 | 784.00 | 0.90% | 48,600 |
| Feb 16, 2026 | 771.00 | 781.00 | 769.00 | 777.00 | 777.00 | 0.91% | 74,800 |
| Feb 13, 2026 | 785.00 | 785.00 | 766.00 | 770.00 | 770.00 | -2.04% | 95,900 |
| Feb 12, 2026 | 775.00 | 786.00 | 773.00 | 786.00 | 786.00 | 1.81% | 119,700 |
| Feb 10, 2026 | 765.00 | 777.00 | 765.00 | 772.00 | 772.00 | 1.85% | 112,700 |
| Feb 9, 2026 | 763.00 | 763.00 | 754.00 | 758.00 | 758.00 | 0.80% | 43,500 |
| Feb 6, 2026 | 762.00 | 762.00 | 747.00 | 752.00 | 752.00 | -1.05% | 84,100 |
| Feb 5, 2026 | 771.00 | 771.00 | 757.00 | 760.00 | 760.00 | -1.43% | 109,700 |
| Feb 4, 2026 | 758.00 | 771.00 | 756.00 | 771.00 | 771.00 | 0.78% | 73,900 |
| Feb 3, 2026 | 746.00 | 765.00 | 746.00 | 765.00 | 765.00 | 3.38% | 84,900 |
| Feb 2, 2026 | 759.00 | 770.00 | 735.00 | 740.00 | 740.00 | -2.37% | 222,200 |
| Jan 30, 2026 | 756.00 | 759.00 | 745.00 | 758.00 | 758.00 | 1.07% | 202,500 |
| Jan 29, 2026 | 755.00 | 756.00 | 748.00 | 750.00 | 750.00 | -0.40% | 36,600 |
| Jan 28, 2026 | 755.00 | 755.00 | 745.00 | 753.00 | 753.00 | -0.13% | 48,100 |
| Jan 27, 2026 | 745.00 | 755.00 | 740.00 | 754.00 | 754.00 | 0.13% | 48,100 |
| Jan 26, 2026 | 756.00 | 760.00 | 744.00 | 753.00 | 753.00 | -1.95% | 125,000 |
| Jan 23, 2026 | 759.00 | 768.00 | 753.00 | 768.00 | 768.00 | 2.26% | 94,600 |
| Jan 22, 2026 | 741.00 | 755.00 | 739.00 | 751.00 | 751.00 | 1.90% | 84,100 |
| Jan 21, 2026 | 730.00 | 740.00 | 727.00 | 737.00 | 737.00 | -0.67% | 60,900 |
| Jan 20, 2026 | 743.00 | 746.00 | 730.00 | 742.00 | 742.00 | -0.80% | 99,500 |
| Jan 19, 2026 | 750.00 | 750.00 | 740.00 | 748.00 | 748.00 | 0.40% | 45,200 |
| Jan 16, 2026 | 743.00 | 745.00 | 741.00 | 745.00 | 745.00 | 0.68% | 34,900 |
| Jan 15, 2026 | 735.00 | 740.00 | 733.00 | 740.00 | 740.00 | 1.51% | 58,800 |
| Jan 14, 2026 | 730.00 | 735.00 | 727.00 | 729.00 | 729.00 | 0.69% | 64,400 |
| Jan 13, 2026 | 735.00 | 737.00 | 721.00 | 724.00 | 724.00 | 1.12% | 173,200 |
| Jan 9, 2026 | 720.00 | 722.00 | 715.00 | 716.00 | 716.00 | 0.70% | 51,900 |
| Jan 8, 2026 | 718.00 | 722.00 | 711.00 | 711.00 | 711.00 | -1.11% | 70,100 |
| Jan 7, 2026 | 715.00 | 721.00 | 710.00 | 719.00 | 719.00 | 0.84% | 97,800 |
| Jan 6, 2026 | 707.00 | 714.00 | 704.00 | 713.00 | 713.00 | 0.99% | 79,100 |
| Jan 5, 2026 | 717.00 | 717.00 | 706.00 | 706.00 | 706.00 | 0.28% | 92,400 |
| Dec 30, 2025 | 702.00 | 707.00 | 701.00 | 704.00 | 704.00 | - | 71,600 |
| Dec 29, 2025 | 692.00 | 706.00 | 691.00 | 704.00 | 704.00 | 2.47% | 141,000 |
| Dec 26, 2025 | 681.00 | 687.00 | 679.00 | 687.00 | 687.00 | 1.48% | 76,000 |
| Dec 25, 2025 | 678.00 | 683.00 | 677.00 | 677.00 | 677.00 | 0.15% | 64,000 |
| Dec 24, 2025 | 676.00 | 678.00 | 675.00 | 676.00 | 676.00 | - | 31,700 |
| Dec 23, 2025 | 672.00 | 676.00 | 672.00 | 676.00 | 676.00 | 0.90% | 42,300 |
| Dec 22, 2025 | 677.00 | 677.00 | 670.00 | 670.00 | 670.00 | -0.30% | 38,300 |
| Dec 19, 2025 | 666.00 | 672.00 | 666.00 | 672.00 | 672.00 | 1.05% | 22,900 |