Skip to main content
logo
SK-Electronics CO.,LTD. (TYO:6677)
Japan flag Japan · Delayed Price · Currency is JPY
2,903.00
-16.00 (-0.55%)
Nov 7, 2025, 3:30 PM JST

SK-Electronics CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20253,140.003,150.003,105.003,105.002,977.00-1.74%185,300
Sep 25, 20253,170.003,170.003,140.003,160.003,029.73-0.32%95,100
Sep 24, 20253,175.003,185.003,145.003,170.003,039.320.16%117,200
Sep 22, 20253,140.003,190.003,120.003,165.003,034.531.77%166,100
Sep 19, 20253,090.003,115.003,050.003,110.002,981.791.80%156,700
Sep 18, 20253,035.003,075.003,005.003,055.002,929.061.16%71,300
Sep 17, 20253,050.003,050.003,015.003,020.002,895.50-0.98%85,000
Sep 16, 20253,025.003,070.003,025.003,050.002,924.270.99%97,400
Sep 12, 20253,005.003,060.003,005.003,020.002,895.500.87%123,800
Sep 11, 20252,950.003,020.002,950.002,994.002,870.581.49%123,800
Sep 10, 20252,977.003,000.002,945.002,950.002,828.39-0.27%71,700
Sep 9, 20252,994.003,020.002,945.002,958.002,836.06-0.20%137,700
Sep 8, 20252,950.002,971.002,930.002,964.002,841.811.26%59,400
Sep 5, 20252,896.002,928.002,894.002,927.002,806.341.74%67,000
Sep 4, 20252,874.002,890.002,870.002,877.002,758.400.10%43,600
Sep 3, 20252,865.002,899.002,857.002,874.002,755.520.14%63,400
Sep 2, 20252,885.002,913.002,865.002,870.002,751.69-0.42%54,600
Sep 1, 20252,950.002,950.002,870.002,882.002,763.20-3.16%139,100
Aug 29, 20252,982.002,988.002,947.002,976.002,853.330.17%44,600
Aug 28, 20252,923.002,983.002,921.002,971.002,848.541.71%74,900
Aug 27, 20252,975.002,978.002,921.002,921.002,800.60-1.12%41,300
Aug 26, 20252,936.002,954.002,910.002,954.002,832.241.06%71,000
Aug 25, 20252,922.002,940.002,916.002,923.002,802.510.45%52,000