Shirai Electronics Industrial Co., Ltd. (TYO:6658)
Japan · Delayed Price · Currency is JPY 689.00
-7.00 (-1.01%)
May 8, 2026, 3:30 PM JST
TYO:6658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -7.44% | 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 |
| Mar 13, 2026 | 754.00 | 766.00 | 752.00 | 760.00 | 724.67 | -1.04% | 56,300 |
| Mar 12, 2026 | 784.00 | 784.00 | 762.00 | 768.00 | 732.30 | -2.04% | 71,100 |
| Mar 11, 2026 | 782.00 | 790.00 | 779.00 | 784.00 | 747.56 | 0.13% | 72,400 |
| Mar 10, 2026 | 788.00 | 789.00 | 776.00 | 783.00 | 746.61 | 2.62% | 91,100 |
| Mar 9, 2026 | 749.00 | 763.00 | 740.00 | 763.00 | 727.54 | -3.90% | 155,400 |
| Mar 6, 2026 | 787.00 | 794.00 | 774.00 | 794.00 | 757.09 | -0.38% | 77,500 |
| Mar 5, 2026 | 788.00 | 803.00 | 788.00 | 797.00 | 759.95 | 5.42% | 96,000 |
| Mar 4, 2026 | 770.00 | 789.00 | 742.00 | 756.00 | 720.86 | -4.42% | 301,100 |
| Mar 3, 2026 | 819.00 | 823.00 | 791.00 | 791.00 | 754.23 | -3.54% | 158,800 |
| Mar 2, 2026 | 830.00 | 830.00 | 811.00 | 820.00 | 781.89 | -2.96% | 130,200 |
| Feb 27, 2026 | 827.00 | 845.00 | 825.00 | 845.00 | 805.72 | 1.81% | 109,400 |
| Feb 26, 2026 | 828.00 | 835.00 | 820.00 | 830.00 | 791.42 | 1.22% | 100,100 |
| Feb 25, 2026 | 812.00 | 830.00 | 808.00 | 820.00 | 781.89 | 1.61% | 274,300 |
| Feb 24, 2026 | 790.00 | 810.00 | 786.00 | 807.00 | 769.49 | 2.54% | 97,300 |
| Feb 20, 2026 | 791.00 | 794.00 | 786.00 | 787.00 | 750.42 | -0.88% | 44,500 |