Shirai Electronics Industrial Co., Ltd. (TYO:6658)
Japan · Delayed Price · Currency is JPY 543.00
-22.00 (-3.89%)
Oct 22, 2026, 3:30 PM JST
TYO:6658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 565.00 | 565.00 | 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 |
| Aug 27, 2026 | 459.00 | 464.00 | 458.00 | 462.00 | 462.00 | 0.65% | 46,700 |
| Aug 26, 2026 | 454.00 | 460.00 | 452.00 | 459.00 | 459.00 | 1.10% | 56,400 |
| Aug 25, 2026 | 449.00 | 457.00 | 445.00 | 454.00 | 454.00 | 0.89% | 70,200 |
| Aug 24, 2026 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | 0.22% | 33,100 |
| Aug 21, 2026 | 446.00 | 449.00 | 441.00 | 449.00 | 449.00 | 0.45% | 45,300 |
| Aug 20, 2026 | 440.00 | 447.00 | 440.00 | 447.00 | 447.00 | 1.82% | 52,700 |
| Aug 19, 2026 | 452.00 | 452.00 | 438.00 | 439.00 | 439.00 | -3.52% | 135,300 |
| Aug 18, 2026 | 463.00 | 466.00 | 454.00 | 455.00 | 455.00 | -1.30% | 112,700 |
| Aug 17, 2026 | 457.00 | 461.00 | 455.00 | 461.00 | 461.00 | 0.88% | 89,000 |
| Aug 14, 2026 | 448.00 | 461.00 | 447.00 | 457.00 | 457.00 | 2.47% | 142,000 |
| Aug 13, 2026 | 441.00 | 447.00 | 440.00 | 446.00 | 446.00 | 1.13% | 36,300 |
| Aug 12, 2026 | 435.00 | 441.00 | 435.00 | 441.00 | 441.00 | 1.15% | 72,000 |
| Aug 10, 2026 | 435.00 | 439.00 | 434.00 | 436.00 | 436.00 | 0.69% | 50,200 |
| Aug 7, 2026 | 433.00 | 436.00 | 430.00 | 433.00 | 433.00 | - | 62,100 |