Shirai Electronics Industrial Co., Ltd. (TYO:6658)
Japan · Delayed Price · Currency is JPY 453.00
-14.00 (-3.00%)
Jun 19, 2026, 3:30 PM JST
TYO:6658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |