Shirai Electronics Industrial Co., Ltd. (TYO:6658)
Japan · Delayed Price · Currency is JPY 753.00
-3.00 (-0.40%)
Mar 27, 2026, 3:30 PM JST
TYO:6658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 750.00 | 761.00 | 750.00 | 753.00 | 753.00 | -0.40% | 121,100 |
| Mar 26, 2026 | 760.00 | 764.00 | 751.00 | 756.00 | 756.00 | -0.92% | 117,100 |
| Mar 25, 2026 | 770.00 | 772.00 | 761.00 | 763.00 | 763.00 | 0.79% | 98,300 |
| Mar 24, 2026 | 756.00 | 766.00 | 751.00 | 757.00 | 757.00 | 2.02% | 75,400 |
| Mar 23, 2026 | 747.00 | 750.00 | 732.00 | 742.00 | 742.00 | -2.24% | 169,800 |
| Mar 19, 2026 | 768.00 | 770.00 | 754.00 | 759.00 | 759.00 | -2.57% | 83,700 |
| Mar 18, 2026 | 767.00 | 779.00 | 764.00 | 779.00 | 779.00 | 3.04% | 63,500 |
| Mar 17, 2026 | 761.00 | 766.00 | 750.00 | 756.00 | 756.00 | 0.53% | 50,400 |
| Mar 16, 2026 | 750.00 | 761.00 | 741.00 | 752.00 | 752.00 | -1.05% | 110,400 |
| Mar 13, 2026 | 754.00 | 766.00 | 752.00 | 760.00 | 760.00 | -1.04% | 56,300 |
| Mar 12, 2026 | 784.00 | 784.00 | 762.00 | 768.00 | 768.00 | -2.04% | 71,100 |
| Mar 11, 2026 | 782.00 | 790.00 | 779.00 | 784.00 | 784.00 | 0.13% | 72,400 |
| Mar 10, 2026 | 788.00 | 789.00 | 776.00 | 783.00 | 783.00 | 2.62% | 91,100 |
| Mar 9, 2026 | 749.00 | 763.00 | 740.00 | 763.00 | 763.00 | -3.90% | 155,400 |
| 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 |