Skip to main content
logo
SK-Electronics CO.,LTD. (TYO:6677)
Japan flag Japan · Delayed Price · Currency is JPY
2,780.00
-45.00 (-1.59%)
Oct 10, 2025, 3:30 PM JST

SK-Electronics CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 22, 20252,870.002,917.002,861.002,910.002,790.051.36%73,000
Aug 21, 20252,891.002,906.002,865.002,871.002,752.66-0.35%51,400
Aug 20, 20252,900.002,900.002,858.002,881.002,762.25-0.72%66,000
Aug 19, 20252,868.002,910.002,853.002,902.002,782.381.26%64,000
Aug 18, 20252,930.002,930.002,866.002,866.002,747.86-1.21%101,600
Aug 15, 20252,875.002,920.002,855.002,901.002,781.421.72%97,300
Aug 14, 20252,874.002,917.002,823.002,852.002,734.440.04%102,300
Aug 13, 20252,800.002,900.002,768.002,851.002,733.480.67%270,900
Aug 12, 20252,848.002,873.002,816.002,832.002,715.261.14%302,000
Aug 8, 20252,775.002,820.002,775.002,800.002,684.580.90%79,000
Aug 7, 20252,770.002,793.002,770.002,775.002,660.61-0.25%47,500
Aug 6, 20252,787.002,801.002,770.002,782.002,667.33-0.96%76,400
Aug 5, 20252,819.002,826.002,785.002,809.002,693.210.07%43,000
Aug 4, 20252,772.002,807.002,750.002,807.002,691.30-0.53%71,500
Aug 1, 20252,816.002,830.002,768.002,822.002,705.68-0.88%62,300
Jul 31, 20252,792.002,853.002,792.002,847.002,729.651.75%63,600
Jul 30, 20252,782.002,804.002,751.002,798.002,682.670.58%46,800