Shirai Electronics Industrial Co., Ltd. (TYO:6658)
Japan · Delayed Price · Currency is JPY 521.00
-1.00 (-0.19%)
Nov 12, 2026, 3:30 PM JST
TYO:6658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 522.00 | 524.00 | 515.00 | 521.00 | 521.00 | -0.19% | 75,800 |
| Nov 11, 2026 | 514.00 | 524.00 | 514.00 | 522.00 | 522.00 | 0.77% | 46,300 |
| Nov 10, 2026 | 506.00 | 523.00 | 506.00 | 518.00 | 518.00 | 3.39% | 80,800 |
| Nov 9, 2026 | 497.00 | 515.00 | 497.00 | 501.00 | 501.00 | 4.16% | 151,400 |
| Nov 6, 2026 | 488.00 | 494.00 | 474.00 | 481.00 | 481.00 | -4.94% | 257,100 |
| Nov 5, 2026 | 514.00 | 515.00 | 502.00 | 506.00 | 506.00 | -0.78% | 100,100 |
| Nov 4, 2026 | 517.00 | 521.00 | 500.00 | 510.00 | 510.00 | -0.97% | 111,400 |
| Nov 2, 2026 | 526.00 | 527.00 | 513.00 | 515.00 | 515.00 | -1.90% | 142,900 |
| Oct 30, 2026 | 531.00 | 535.00 | 521.00 | 525.00 | 525.00 | -0.94% | 248,000 |
| Oct 29, 2026 | 529.00 | 535.00 | 519.00 | 530.00 | 530.00 | 0.38% | 118,200 |
| Oct 28, 2026 | 531.00 | 542.00 | 527.00 | 528.00 | 528.00 | -0.94% | 101,300 |
| Oct 27, 2026 | 529.00 | 544.00 | 528.00 | 533.00 | 533.00 | 1.14% | 103,600 |
| Oct 26, 2026 | 521.00 | 539.00 | 513.00 | 527.00 | 527.00 | -0.57% | 147,800 |
| Oct 23, 2026 | 533.00 | 539.00 | 518.00 | 530.00 | 530.00 | -2.39% | 315,500 |
| Oct 22, 2026 | 555.00 | 559.00 | 538.00 | 543.00 | 543.00 | -3.89% | 361,500 |
| Oct 21, 2026 | 555.00 | 596.00 | 547.00 | 565.00 | 565.00 | 8.24% | 2,142,200 |
| Oct 20, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 18.10% | 103,300 |
| Oct 19, 2026 | 439.00 | 444.00 | 435.00 | 442.00 | 442.00 | -1.12% | 62,100 |
| Oct 16, 2026 | 442.00 | 449.00 | 441.00 | 447.00 | 447.00 | 1.36% | 26,400 |
| Oct 15, 2026 | 449.00 | 449.00 | 440.00 | 441.00 | 441.00 | -1.78% | 80,400 |
| Oct 14, 2026 | 449.00 | 454.00 | 449.00 | 449.00 | 449.00 | 0.22% | 12,900 |
| Oct 13, 2026 | 448.00 | 451.00 | 447.00 | 448.00 | 448.00 | -0.22% | 25,500 |
| Oct 9, 2026 | 448.00 | 455.00 | 446.00 | 449.00 | 449.00 | -0.22% | 85,000 |
| Oct 8, 2026 | 461.00 | 461.00 | 450.00 | 450.00 | 450.00 | -2.60% | 22,400 |
| Oct 7, 2026 | 461.00 | 462.00 | 454.00 | 462.00 | 462.00 | 0.22% | 29,300 |
| Oct 6, 2026 | 453.00 | 462.00 | 452.00 | 461.00 | 461.00 | 1.99% | 91,400 |
| Oct 5, 2026 | 447.00 | 455.00 | 447.00 | 452.00 | 452.00 | 1.12% | 50,200 |
| Oct 2, 2026 | 451.00 | 451.00 | 445.00 | 447.00 | 447.00 | -0.45% | 37,900 |
| Oct 1, 2026 | 453.00 | 453.00 | 447.00 | 449.00 | 449.00 | -0.22% | 56,300 |
| Sep 30, 2026 | 448.00 | 451.00 | 447.00 | 450.00 | 450.00 | 0.90% | 10,600 |
| Sep 29, 2026 | 448.00 | 448.00 | 443.00 | 446.00 | 446.00 | -0.45% | 17,600 |
| Sep 28, 2026 | 452.00 | 452.00 | 447.00 | 448.00 | 448.00 | -0.22% | 20,200 |
| Sep 25, 2026 | 451.00 | 452.00 | 442.00 | 449.00 | 449.00 | 0.22% | 48,600 |
| Sep 24, 2026 | 452.00 | 453.00 | 448.00 | 448.00 | 448.00 | -0.67% | 32,600 |
| Sep 18, 2026 | 459.00 | 459.00 | 451.00 | 451.00 | 451.00 | -1.31% | 29,700 |
| Sep 17, 2026 | 458.00 | 460.00 | 456.00 | 457.00 | 457.00 | - | 36,900 |
| Sep 16, 2026 | 453.00 | 459.00 | 452.00 | 457.00 | 457.00 | 0.88% | 44,100 |
| Sep 15, 2026 | 450.00 | 454.00 | 448.00 | 453.00 | 453.00 | 0.89% | 24,100 |
| Sep 14, 2026 | 447.00 | 450.00 | 444.00 | 449.00 | 449.00 | 0.45% | 29,000 |
| Sep 11, 2026 | 443.00 | 447.00 | 438.00 | 447.00 | 447.00 | 0.22% | 37,300 |
| Sep 10, 2026 | 442.00 | 447.00 | 442.00 | 446.00 | 446.00 | 0.45% | 26,000 |
| Sep 9, 2026 | 447.00 | 449.00 | 443.00 | 444.00 | 444.00 | -0.45% | 45,500 |
| Sep 8, 2026 | 452.00 | 454.00 | 446.00 | 446.00 | 446.00 | -1.76% | 40,000 |
| Sep 7, 2026 | 453.00 | 457.00 | 451.00 | 454.00 | 454.00 | 0.44% | 48,400 |
| Sep 4, 2026 | 450.00 | 454.00 | 448.00 | 452.00 | 452.00 | 0.67% | 36,300 |
| Sep 3, 2026 | 452.00 | 454.00 | 449.00 | 449.00 | 449.00 | -0.88% | 43,500 |
| Sep 2, 2026 | 458.00 | 458.00 | 449.00 | 453.00 | 453.00 | -1.31% | 54,200 |
| Sep 1, 2026 | 461.00 | 461.00 | 455.00 | 459.00 | 459.00 | -0.65% | 27,300 |
| Aug 31, 2026 | 459.00 | 462.00 | 450.00 | 462.00 | 462.00 | 0.65% | 45,600 |
| Aug 28, 2026 | 462.00 | 464.00 | 459.00 | 459.00 | 459.00 | -0.65% | 30,900 |