Shirai Electronics Industrial Co., Ltd. (TYO:6658)
Japan · Delayed Price · Currency is JPY 436.00
+1.00 (0.23%)
Jul 31, 2026, 3:30 PM JST
TYO:6658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 446.00 | 450.00 | 441.00 | 443.00 | 443.00 | -1.12% | 70,200 |
| Jul 15, 2026 | 446.00 | 451.00 | 445.00 | 448.00 | 448.00 | 0.45% | 44,300 |
| Jul 14, 2026 | 439.00 | 448.00 | 438.00 | 446.00 | 446.00 | 1.13% | 93,900 |
| Jul 13, 2026 | 449.00 | 453.00 | 440.00 | 441.00 | 441.00 | -2.00% | 100,700 |
| Jul 10, 2026 | 444.00 | 456.00 | 444.00 | 450.00 | 450.00 | 1.35% | 114,300 |
| Jul 9, 2026 | 444.00 | 446.00 | 438.00 | 444.00 | 444.00 | - | 53,500 |
| Jul 8, 2026 | 446.00 | 447.00 | 436.00 | 444.00 | 444.00 | -0.67% | 127,100 |
| Jul 7, 2026 | 455.00 | 458.00 | 446.00 | 447.00 | 447.00 | -1.11% | 124,300 |
| Jul 6, 2026 | 458.00 | 460.00 | 450.00 | 452.00 | 452.00 | -0.66% | 79,300 |
| Jul 3, 2026 | 454.00 | 456.00 | 446.00 | 455.00 | 455.00 | 0.66% | 122,800 |
| Jul 2, 2026 | 456.00 | 456.00 | 450.00 | 452.00 | 452.00 | -0.88% | 66,200 |
| Jul 1, 2026 | 458.00 | 465.00 | 453.00 | 456.00 | 456.00 | 1.33% | 163,900 |
| Jun 30, 2026 | 445.00 | 452.00 | 439.00 | 450.00 | 450.00 | 1.35% | 75,100 |
| Jun 29, 2026 | 445.00 | 448.00 | 439.00 | 444.00 | 444.00 | -1.33% | 84,200 |
| Jun 26, 2026 | 444.00 | 450.00 | 441.00 | 450.00 | 450.00 | 1.12% | 77,000 |
| Jun 25, 2026 | 446.00 | 448.00 | 441.00 | 445.00 | 445.00 | 0.68% | 42,200 |
| Jun 24, 2026 | 441.00 | 449.00 | 435.00 | 442.00 | 442.00 | -0.23% | 136,100 |
| Jun 23, 2026 | 453.00 | 456.00 | 443.00 | 443.00 | 443.00 | -2.21% | 113,900 |
| Jun 22, 2026 | 453.00 | 456.00 | 447.00 | 453.00 | 453.00 | - | 131,600 |
| Jun 19, 2026 | 475.00 | 475.00 | 450.00 | 453.00 | 453.00 | -3.00% | 172,100 |
| Jun 18, 2026 | 462.00 | 475.00 | 462.00 | 467.00 | 467.00 | 2.86% | 290,100 |
| Jun 17, 2026 | 447.00 | 465.00 | 443.00 | 454.00 | 454.00 | 1.57% | 189,600 |
| Jun 16, 2026 | 451.00 | 455.00 | 437.00 | 447.00 | 447.00 | 0.22% | 201,400 |
| Jun 15, 2026 | 427.00 | 446.00 | 426.00 | 446.00 | 446.00 | 5.69% | 157,600 |
| Jun 12, 2026 | 426.00 | 431.00 | 418.00 | 422.00 | 422.00 | 0.96% | 203,000 |
| Jun 11, 2026 | 429.00 | 431.00 | 415.00 | 418.00 | 418.00 | -3.46% | 236,500 |
| Jun 10, 2026 | 444.00 | 444.00 | 429.00 | 433.00 | 433.00 | -2.04% | 229,300 |
| Jun 9, 2026 | 447.00 | 452.00 | 442.00 | 442.00 | 442.00 | -0.67% | 124,300 |
| Jun 8, 2026 | 452.00 | 452.00 | 439.00 | 445.00 | 445.00 | -3.26% | 229,900 |
| Jun 5, 2026 | 455.00 | 464.00 | 452.00 | 460.00 | 460.00 | 1.10% | 81,800 |
| Jun 4, 2026 | 458.00 | 458.00 | 449.00 | 455.00 | 455.00 | -0.87% | 67,400 |
| Jun 3, 2026 | 453.00 | 461.00 | 448.00 | 459.00 | 459.00 | 3.15% | 114,900 |
| Jun 2, 2026 | 458.00 | 458.00 | 445.00 | 445.00 | 445.00 | -2.20% | 265,800 |
| Jun 1, 2026 | 474.00 | 474.00 | 455.00 | 455.00 | 455.00 | -3.81% | 246,800 |
| 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 |