Skip to main content
logo
SK-Electronics CO.,LTD. (TYO:6677)
Japan flag Japan · Delayed Price · Currency is JPY
3,020.00
+26.00 (0.87%)
Sep 12, 2025, 3:30 PM JST

SK-Electronics CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,005.003,060.003,005.003,020.003,020.000.87%123,800
Sep 11, 20252,950.003,020.002,950.002,994.002,994.001.49%81,800
Sep 10, 20252,977.003,000.002,945.002,950.002,950.00-0.27%71,700
Sep 9, 20252,994.003,020.002,945.002,958.002,958.00-0.20%137,700
Sep 8, 20252,950.002,971.002,930.002,964.002,964.001.26%59,400
Sep 5, 20252,896.002,928.002,894.002,927.002,927.001.74%67,000
Sep 4, 20252,874.002,890.002,870.002,877.002,877.000.10%43,600
Sep 3, 20252,865.002,899.002,857.002,874.002,874.000.14%63,400
Sep 2, 20252,885.002,913.002,865.002,870.002,870.00-0.42%54,600
Sep 1, 20252,950.002,950.002,870.002,882.002,882.00-3.16%139,100
Aug 29, 20252,982.002,988.002,947.002,976.002,976.000.17%44,600
Aug 28, 20252,923.002,983.002,921.002,971.002,971.001.71%74,900
Aug 27, 20252,975.002,978.002,921.002,921.002,921.00-1.12%41,300
Aug 26, 20252,936.002,954.002,910.002,954.002,954.001.06%71,000
Aug 25, 20252,922.002,940.002,916.002,923.002,923.000.45%52,000
Aug 22, 20252,870.002,917.002,861.002,910.002,910.001.36%73,000
Aug 21, 20252,891.002,906.002,865.002,871.002,871.00-0.35%51,400
Aug 20, 20252,900.002,900.002,858.002,881.002,881.00-0.72%66,000
Aug 19, 20252,868.002,910.002,853.002,902.002,902.001.26%64,000
Aug 18, 20252,930.002,930.002,866.002,866.002,866.00-1.21%101,600
Aug 15, 20252,875.002,920.002,855.002,901.002,901.001.72%97,300
Aug 14, 20252,874.002,917.002,823.002,852.002,852.000.04%102,300
Aug 13, 20252,800.002,900.002,768.002,851.002,851.000.67%270,900
Aug 12, 20252,848.002,873.002,816.002,832.002,832.001.14%302,000
Aug 8, 20252,775.002,820.002,775.002,800.002,800.000.90%79,000
Aug 7, 20252,770.002,793.002,770.002,775.002,775.00-0.25%47,500
Aug 6, 20252,787.002,801.002,770.002,782.002,782.00-0.96%76,400
Aug 5, 20252,819.002,826.002,785.002,809.002,809.000.07%43,000
Aug 4, 20252,772.002,807.002,750.002,807.002,807.00-0.53%71,500
Aug 1, 20252,816.002,830.002,768.002,822.002,822.00-0.88%62,300
Jul 31, 20252,792.002,853.002,792.002,847.002,847.001.75%63,600
Jul 30, 20252,782.002,804.002,751.002,798.002,798.000.58%46,800
Jul 29, 20252,793.002,793.002,762.002,782.002,782.00-0.39%33,600
Jul 28, 20252,808.002,810.002,763.002,793.002,793.00-0.39%38,700
Jul 25, 20252,792.002,819.002,766.002,804.002,804.000.21%32,700
Jul 24, 20252,780.002,800.002,752.002,798.002,798.001.01%71,700
Jul 23, 20252,725.002,771.002,714.002,770.002,770.001.69%58,100
Jul 22, 20252,735.002,767.002,705.002,724.002,724.00-0.33%59,800
Jul 18, 20252,764.002,764.002,707.002,733.002,733.00-0.76%44,400
Jul 17, 20252,732.002,754.002,695.002,754.002,754.000.77%55,000
Jul 16, 20252,782.002,790.002,712.002,733.002,733.00-1.83%57,900
Jul 15, 20252,747.002,786.002,715.002,784.002,784.001.35%49,500
Jul 14, 20252,722.002,751.002,693.002,747.002,747.000.81%44,500
Jul 11, 20252,717.002,755.002,710.002,725.002,725.000.29%32,900
Jul 10, 20252,738.002,764.002,704.002,717.002,717.00-0.40%45,200
Jul 9, 20252,702.002,730.002,692.002,728.002,728.001.83%51,900
Jul 8, 20252,685.002,705.002,665.002,679.002,679.00-0.22%18,900
Jul 7, 20252,732.002,733.002,685.002,685.002,685.00-0.22%29,900
Jul 4, 20252,726.002,737.002,681.002,691.002,691.00-1.18%33,400
Jul 3, 20252,739.002,759.002,712.002,723.002,723.00-0.62%40,400