Shirai Electronics Industrial Co., Ltd. (TYO:6658)
Japan · Delayed Price · Currency is JPY 768.00
+17.00 (2.26%)
Jan 23, 2026, 3:30 PM JST
TYO:6658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 759.00 | 768.00 | 753.00 | 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 |
| Dec 18, 2025 | 664.00 | 666.00 | 661.00 | 665.00 | 665.00 | -0.30% | 30,700 |
| Dec 17, 2025 | 669.00 | 669.00 | 665.00 | 667.00 | 667.00 | -0.15% | 33,800 |
| Dec 16, 2025 | 676.00 | 676.00 | 668.00 | 668.00 | 668.00 | -1.04% | 32,800 |
| Dec 15, 2025 | 671.00 | 676.00 | 670.00 | 675.00 | 675.00 | 0.15% | 20,300 |
| Dec 12, 2025 | 673.00 | 676.00 | 670.00 | 674.00 | 674.00 | 0.75% | 20,000 |
| Dec 11, 2025 | 674.00 | 675.00 | 669.00 | 669.00 | 669.00 | -0.45% | 26,800 |
| Dec 10, 2025 | 669.00 | 673.00 | 668.00 | 672.00 | 672.00 | 0.45% | 29,900 |
| Dec 9, 2025 | 667.00 | 670.00 | 664.00 | 669.00 | 669.00 | 0.30% | 35,000 |
| Dec 8, 2025 | 665.00 | 667.00 | 661.00 | 667.00 | 667.00 | 0.60% | 31,800 |
| Dec 5, 2025 | 668.00 | 668.00 | 660.00 | 663.00 | 663.00 | -0.75% | 38,900 |
| Dec 4, 2025 | 666.00 | 669.00 | 664.00 | 668.00 | 668.00 | 0.30% | 20,900 |
| Dec 3, 2025 | 670.00 | 671.00 | 663.00 | 666.00 | 666.00 | -0.30% | 41,900 |
| Dec 2, 2025 | 677.00 | 677.00 | 667.00 | 668.00 | 668.00 | -1.18% | 30,300 |
| Dec 1, 2025 | 683.00 | 683.00 | 675.00 | 676.00 | 676.00 | -0.29% | 37,800 |
| Nov 28, 2025 | 672.00 | 679.00 | 671.00 | 678.00 | 678.00 | 1.04% | 56,500 |
| Nov 27, 2025 | 670.00 | 675.00 | 668.00 | 671.00 | 671.00 | 0.75% | 50,500 |
| Nov 26, 2025 | 665.00 | 670.00 | 659.00 | 666.00 | 666.00 | 0.30% | 42,900 |
| Nov 25, 2025 | 662.00 | 668.00 | 658.00 | 664.00 | 664.00 | 0.76% | 46,100 |
| Nov 21, 2025 | 659.00 | 663.00 | 653.00 | 659.00 | 659.00 | -0.75% | 52,000 |
| Nov 20, 2025 | 662.00 | 668.00 | 661.00 | 664.00 | 664.00 | 1.37% | 22,000 |
| Nov 19, 2025 | 662.00 | 664.00 | 654.00 | 655.00 | 655.00 | -1.36% | 61,300 |
| Nov 18, 2025 | 673.00 | 674.00 | 661.00 | 664.00 | 664.00 | -1.78% | 83,600 |
| Nov 17, 2025 | 676.00 | 678.00 | 672.00 | 676.00 | 676.00 | 0.30% | 28,300 |
| Nov 14, 2025 | 676.00 | 682.00 | 674.00 | 674.00 | 674.00 | -0.88% | 38,000 |
| Nov 13, 2025 | 678.00 | 682.00 | 670.00 | 680.00 | 680.00 | 0.59% | 53,000 |
| Nov 12, 2025 | 674.00 | 679.00 | 671.00 | 676.00 | 676.00 | 0.45% | 42,700 |
| Nov 11, 2025 | 677.00 | 678.00 | 670.00 | 673.00 | 673.00 | -0.44% | 63,600 |
| Nov 10, 2025 | 672.00 | 676.00 | 666.00 | 676.00 | 676.00 | 0.90% | 56,100 |