Shirai Electronics Industrial Co., Ltd. (TYO:6658)
Japan · Delayed Price · Currency is JPY 448.00
-1.00 (-0.22%)
Oct 2, 2026, 10:07 AM JST
TYO:6658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 435.00 | 436.00 | 429.00 | 433.00 | 433.00 | -0.69% | 43,200 |
| Aug 5, 2026 | 431.00 | 436.00 | 430.00 | 436.00 | 436.00 | 1.87% | 89,900 |
| Aug 4, 2026 | 426.00 | 429.00 | 422.00 | 428.00 | 428.00 | 0.47% | 54,100 |
| Aug 3, 2026 | 426.00 | 430.00 | 420.00 | 426.00 | 426.00 | -2.29% | 132,500 |
| Jul 31, 2026 | 437.00 | 447.00 | 422.00 | 436.00 | 436.00 | 0.23% | 200,300 |
| Jul 30, 2026 | 435.00 | 440.00 | 429.00 | 435.00 | 435.00 | 0.69% | 83,000 |
| Jul 29, 2026 | 440.00 | 446.00 | 430.00 | 432.00 | 432.00 | -1.82% | 189,000 |
| Jul 28, 2026 | 449.00 | 449.00 | 439.00 | 440.00 | 440.00 | -2.00% | 103,800 |
| Jul 27, 2026 | 452.00 | 455.00 | 448.00 | 449.00 | 449.00 | -0.22% | 110,500 |
| Jul 24, 2026 | 456.00 | 456.00 | 447.00 | 450.00 | 450.00 | -1.32% | 68,000 |
| Jul 23, 2026 | 455.00 | 458.00 | 452.00 | 456.00 | 456.00 | -0.22% | 45,200 |
| Jul 22, 2026 | 456.00 | 460.00 | 453.00 | 457.00 | 457.00 | 0.44% | 52,700 |
| Jul 21, 2026 | 442.00 | 457.00 | 441.00 | 455.00 | 455.00 | 4.12% | 116,700 |
| Jul 17, 2026 | 442.00 | 443.00 | 434.00 | 437.00 | 437.00 | -1.35% | 170,600 |