Shirai Electronics Industrial Co., Ltd. (TYO:6658)
Japan · Delayed Price · Currency is JPY 473.00
+3.00 (0.64%)
May 29, 2026, 3:30 PM JST
TYO:6658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 475.00 | 480.00 | 466.00 | 473.00 | 473.00 | 0.64% | 217,600 |
| May 28, 2026 | 470.00 | 474.00 | 463.00 | 470.00 | 470.00 | 1.29% | 103,100 |
| May 27, 2026 | 462.00 | 465.00 | 458.00 | 464.00 | 464.00 | 1.31% | 106,400 |
| May 26, 2026 | 464.00 | 464.00 | 458.00 | 458.00 | 458.00 | -1.29% | 127,300 |
| May 25, 2026 | 473.00 | 476.00 | 461.00 | 464.00 | 464.00 | 1.09% | 231,500 |
| May 22, 2026 | 466.00 | 471.00 | 459.00 | 459.00 | 459.00 | -1.29% | 143,900 |
| May 21, 2026 | 474.00 | 477.00 | 465.00 | 465.00 | 465.00 | -0.64% | 182,100 |
| May 20, 2026 | 481.00 | 481.00 | 458.00 | 468.00 | 468.00 | -2.90% | 500,000 |
| May 19, 2026 | 488.00 | 489.00 | 476.00 | 482.00 | 482.00 | -0.62% | 333,300 |
| May 18, 2026 | 497.00 | 497.00 | 480.00 | 485.00 | 485.00 | -2.41% | 286,900 |
| May 15, 2026 | 502.00 | 503.00 | 490.00 | 497.00 | 497.00 | -0.80% | 314,100 |
| May 14, 2026 | 511.00 | 518.00 | 500.00 | 501.00 | 501.00 | -1.76% | 258,500 |
| May 13, 2026 | 495.00 | 523.00 | 495.00 | 510.00 | 510.00 | -8.11% | 739,900 |
| May 12, 2026 | 711.00 | 718.00 | 555.00 | 555.00 | 555.00 | -21.28% | 110,900 |
| May 11, 2026 | 692.00 | 720.00 | 691.00 | 705.00 | 705.00 | 2.32% | 163,400 |
| May 8, 2026 | 696.00 | 696.00 | 687.00 | 689.00 | 689.00 | -1.01% | 71,700 |
| May 7, 2026 | 689.00 | 700.00 | 688.00 | 696.00 | 696.00 | 1.75% | 64,200 |
| May 1, 2026 | 685.00 | 685.00 | 674.00 | 684.00 | 684.00 | 0.44% | 59,400 |
| Apr 30, 2026 | 681.00 | 685.00 | 676.00 | 681.00 | 681.00 | -0.29% | 55,100 |
| Apr 28, 2026 | 676.00 | 683.00 | 674.00 | 683.00 | 683.00 | 0.89% | 63,800 |
| Apr 27, 2026 | 685.00 | 686.00 | 677.00 | 677.00 | 677.00 | -1.02% | 66,200 |
| Apr 24, 2026 | 677.00 | 685.00 | 677.00 | 684.00 | 684.00 | 0.44% | 48,600 |
| Apr 23, 2026 | 693.00 | 693.00 | 678.00 | 681.00 | 681.00 | -1.59% | 106,400 |
| Apr 22, 2026 | 701.00 | 701.00 | 686.00 | 692.00 | 692.00 | -1.42% | 63,900 |
| Apr 21, 2026 | 699.00 | 705.00 | 696.00 | 702.00 | 702.00 | 0.57% | 43,200 |
| Apr 20, 2026 | 705.00 | 705.00 | 697.00 | 698.00 | 698.00 | -0.57% | 110,600 |
| Apr 17, 2026 | 706.00 | 706.00 | 700.00 | 702.00 | 702.00 | -0.57% | 37,600 |
| Apr 16, 2026 | 701.00 | 710.00 | 701.00 | 706.00 | 706.00 | 1.15% | 38,600 |
| Apr 15, 2026 | 701.00 | 708.00 | 693.00 | 698.00 | 698.00 | 0.29% | 68,000 |
| Apr 14, 2026 | 698.00 | 703.00 | 680.00 | 696.00 | 696.00 | 0.43% | 155,800 |
| Apr 13, 2026 | 701.00 | 708.00 | 691.00 | 693.00 | 693.00 | -1.84% | 84,800 |
| Apr 10, 2026 | 723.00 | 726.00 | 706.00 | 706.00 | 706.00 | -1.94% | 41,800 |
| Apr 9, 2026 | 728.00 | 731.00 | 716.00 | 720.00 | 720.00 | -0.55% | 68,800 |
| Apr 8, 2026 | 718.00 | 726.00 | 718.00 | 724.00 | 724.00 | 2.55% | 63,600 |
| Apr 7, 2026 | 712.00 | 715.00 | 703.00 | 706.00 | 706.00 | 0.14% | 36,600 |
| Apr 6, 2026 | 710.00 | 716.00 | 705.00 | 705.00 | 705.00 | -0.70% | 37,400 |
| Apr 3, 2026 | 710.00 | 716.00 | 708.00 | 710.00 | 710.00 | 0.57% | 29,800 |
| Apr 2, 2026 | 717.00 | 726.00 | 703.00 | 706.00 | 706.00 | -1.53% | 55,500 |
| Apr 1, 2026 | 719.00 | 719.00 | 709.00 | 717.00 | 717.00 | 1.85% | 64,400 |
| Mar 31, 2026 | 697.00 | 710.00 | 688.00 | 704.00 | 704.00 | 1.00% | 85,900 |
| Mar 30, 2026 | 688.00 | 705.00 | 684.00 | 697.00 | 697.00 | -2.92% | 180,800 |
| Mar 27, 2026 | 750.00 | 761.00 | 750.00 | 753.00 | 718.00 | -0.40% | 121,100 |
| Mar 26, 2026 | 760.00 | 764.00 | 751.00 | 756.00 | 720.86 | -0.92% | 117,100 |
| Mar 25, 2026 | 770.00 | 772.00 | 761.00 | 763.00 | 727.54 | 0.79% | 98,300 |
| Mar 24, 2026 | 756.00 | 766.00 | 751.00 | 757.00 | 721.81 | 2.02% | 75,400 |
| Mar 23, 2026 | 747.00 | 750.00 | 732.00 | 742.00 | 707.51 | -2.24% | 169,800 |
| Mar 19, 2026 | 768.00 | 770.00 | 754.00 | 759.00 | 723.72 | -2.57% | 83,700 |
| Mar 18, 2026 | 767.00 | 779.00 | 764.00 | 779.00 | 742.79 | 3.04% | 63,500 |
| Mar 17, 2026 | 761.00 | 766.00 | 750.00 | 756.00 | 720.86 | 0.53% | 50,400 |
| Mar 16, 2026 | 750.00 | 761.00 | 741.00 | 752.00 | 717.05 | -1.05% | 110,400 |