Skip to main content
logo
SK-Electronics CO.,LTD. (TYO:6677)
Japan flag Japan · Delayed Price · Currency is JPY
3,170.00
-25.00 (-0.78%)
Dec 9, 2025, 1:27 PM JST

SK-Electronics CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 8, 20253,135.003,195.003,125.003,195.003,195.001.91%57,700
Dec 5, 20253,150.003,165.003,120.003,135.003,135.00-1.57%35,200
Dec 4, 20253,135.003,195.003,125.003,185.003,185.002.25%45,200
Dec 3, 20253,045.003,135.003,045.003,115.003,115.002.30%33,100
Dec 2, 20253,085.003,090.003,040.003,045.003,045.00-0.49%31,200
Dec 1, 20253,120.003,150.003,060.003,060.003,060.00-1.45%39,300
Nov 28, 20253,040.003,115.003,040.003,105.003,105.002.14%58,200
Nov 27, 20253,035.003,085.003,005.003,040.003,040.001.00%58,400
Nov 26, 20253,050.003,050.003,005.003,010.003,010.00-0.50%19,500
Nov 25, 20253,050.003,055.003,015.003,025.003,025.001.00%36,600
Nov 21, 20253,000.003,045.002,963.002,995.002,995.00-2.44%55,700
Nov 20, 20252,982.003,070.002,982.003,070.003,070.004.03%49,800
Nov 19, 20252,995.003,010.002,934.002,951.002,951.00-1.96%54,900
Nov 18, 20253,065.003,085.002,997.003,010.003,010.00-2.43%95,500
Nov 17, 20253,065.003,090.003,050.003,085.003,085.000.65%64,800
Nov 14, 20253,045.003,080.003,015.003,065.003,065.00-1.61%66,300
Nov 13, 20253,205.003,205.003,095.003,115.003,115.00-2.96%83,100
Nov 12, 20253,150.003,220.003,115.003,210.003,210.001.74%186,200
Nov 11, 20253,165.003,230.003,100.003,155.003,155.008.31%481,200
Nov 10, 20252,909.002,965.002,885.002,913.002,913.000.34%87,800
Nov 7, 20252,914.002,930.002,877.002,903.002,903.00-0.55%67,200
Nov 6, 20252,900.002,932.002,884.002,919.002,919.001.18%33,300
Nov 5, 20252,911.002,954.002,767.002,885.002,885.00-2.57%90,700
Nov 4, 20252,999.003,030.002,961.002,961.002,961.00-0.70%91,000
Oct 31, 20252,930.002,982.002,913.002,982.002,982.001.57%65,200
Oct 30, 20252,881.002,947.002,880.002,936.002,936.001.91%73,100
Oct 29, 20252,932.002,953.002,878.002,881.002,881.00-2.44%48,300
Oct 28, 20252,955.003,000.002,944.002,953.002,953.000.14%79,800
Oct 27, 20252,940.002,958.002,933.002,949.002,949.001.17%87,400
Oct 24, 20252,863.002,915.002,845.002,915.002,915.002.79%54,500
Oct 23, 20252,851.002,872.002,828.002,836.002,836.00-1.77%46,000
Oct 22, 20252,848.002,909.002,839.002,887.002,887.001.62%83,800
Oct 21, 20252,858.002,865.002,834.002,841.002,841.000.04%53,500
Oct 20, 20252,785.002,850.002,785.002,840.002,840.002.64%78,000
Oct 17, 20252,800.002,819.002,747.002,767.002,767.00-2.64%52,400
Oct 16, 20252,787.002,862.002,778.002,842.002,842.003.84%84,200
Oct 15, 20252,697.002,750.002,680.002,737.002,737.002.09%56,800
Oct 14, 20252,722.002,752.002,660.002,681.002,681.00-3.56%130,400
Oct 10, 20252,820.002,820.002,760.002,780.002,780.00-1.59%102,300
Oct 9, 20252,813.002,850.002,813.002,825.002,825.000.21%46,500
Oct 8, 20252,872.002,872.002,815.002,819.002,819.00-1.91%66,000
Oct 7, 20252,920.002,936.002,874.002,874.002,874.00-1.27%56,900
Oct 6, 20252,900.002,915.002,876.002,911.002,911.003.12%141,600
Oct 3, 20252,825.002,845.002,809.002,823.002,823.00-0.28%65,900
Oct 2, 20252,729.002,840.002,729.002,831.002,831.004.46%154,200
Oct 1, 20252,810.002,827.002,710.002,710.002,710.00-5.24%187,300
Sep 30, 20252,865.002,902.002,836.002,860.002,860.000.11%126,400
Sep 29, 20252,927.002,955.002,857.002,857.002,857.00-7.99%264,100
Sep 26, 20253,140.003,150.003,105.003,105.002,975.00-1.74%185,300
Sep 25, 20253,170.003,170.003,140.003,160.003,027.70-0.32%95,100