Skip to main content
logo
SK-Electronics CO.,LTD. (TYO:6677)
Japan flag Japan · Delayed Price · Currency is JPY
3,185.00
-40.00 (-1.24%)
Sep 11, 2026, 3:30 PM JST

SK-Electronics CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20263,225.003,225.003,150.003,225.00--8,500
Sep 10, 20263,170.003,230.003,170.003,225.003,225.001.74%71,200
Sep 9, 20263,180.003,195.003,140.003,170.003,170.00-0.16%140,400
Sep 8, 20263,270.003,270.003,175.003,175.003,175.00-3.05%119,800
Sep 7, 20263,235.003,280.003,230.003,275.003,275.002.34%104,700
Sep 4, 20263,200.003,210.003,175.003,200.003,200.000.16%63,200
Sep 3, 20263,245.003,245.003,180.003,195.003,195.00-0.16%87,900
Sep 2, 20263,250.003,260.003,200.003,200.003,200.00-2.88%142,800
Sep 1, 20263,280.003,310.003,260.003,295.003,295.000.61%103,900
Aug 31, 20263,215.003,290.003,200.003,275.003,275.000.46%130,600
Aug 28, 20263,255.003,280.003,230.003,260.003,260.00-0.31%58,800
Aug 27, 20263,190.003,280.003,190.003,270.003,270.002.67%87,700
Aug 26, 20263,215.003,215.003,185.003,185.003,185.00-0.93%68,500
Aug 25, 20263,200.003,225.003,170.003,215.003,215.000.78%77,200
Aug 24, 20263,205.003,235.003,190.003,190.003,190.000.47%65,400
Aug 21, 20263,170.003,200.003,110.003,175.003,175.000.47%101,200
Aug 20, 20263,200.003,215.003,145.003,160.003,160.000.32%95,100
Aug 19, 20263,320.003,320.003,145.003,150.003,150.00-6.11%245,800
Aug 18, 20263,400.003,410.003,325.003,355.003,355.00-0.74%82,700
Aug 17, 20263,370.003,390.003,345.003,380.003,380.000.45%81,900
Aug 14, 20263,395.003,455.003,350.003,365.003,365.00-0.88%136,600
Aug 13, 20263,510.003,540.003,375.003,395.003,395.00-2.44%187,400
Aug 12, 20263,575.003,575.003,460.003,480.003,480.00-6.33%193,100
Aug 10, 20263,695.003,750.003,550.003,715.003,715.001.23%102,300
Aug 7, 20263,800.003,805.003,565.003,670.003,670.00-3.42%83,700
Aug 6, 20263,765.003,850.003,765.003,800.003,800.00-0.78%72,500
Aug 5, 20263,715.003,835.003,715.003,830.003,830.004.08%86,000
Aug 4, 20263,550.003,695.003,550.003,680.003,680.003.95%133,100
Aug 3, 20263,470.003,590.003,460.003,540.003,540.002.02%108,600
Jul 31, 20263,365.003,510.003,355.003,470.003,470.005.31%82,200
Jul 30, 20263,280.003,345.003,240.003,295.003,295.00-0.30%90,700
Jul 29, 20263,410.003,440.003,245.003,305.003,305.00-3.64%109,100
Jul 28, 20263,525.003,525.003,405.003,430.003,430.00-2.70%56,100
Jul 27, 20263,425.003,580.003,425.003,525.003,525.002.77%88,200
Jul 24, 20263,395.003,450.003,390.003,430.003,430.00-0.15%42,800
Jul 23, 20263,425.003,460.003,410.003,435.003,435.001.18%34,600
Jul 22, 20263,355.003,455.003,355.003,395.003,395.001.65%66,600
Jul 21, 20263,305.003,360.003,225.003,340.003,340.001.83%55,500
Jul 17, 20263,365.003,365.003,210.003,280.003,280.00-4.09%96,600
Jul 16, 20263,390.003,425.003,365.003,420.003,420.00-0.15%44,600
Jul 15, 20263,415.003,440.003,395.003,425.003,425.000.88%27,100
Jul 14, 20263,360.003,395.003,315.003,395.003,395.000.30%81,000
Jul 13, 20263,445.003,470.003,360.003,385.003,385.00-1.74%39,200
Jul 10, 20263,430.003,490.003,430.003,445.003,445.001.17%30,600
Jul 9, 20263,400.003,415.003,375.003,405.003,405.002.25%22,100
Jul 8, 20263,400.003,430.003,330.003,330.003,330.00-3.06%50,600
Jul 7, 20263,565.003,565.003,420.003,435.003,435.00-2.55%41,500
Jul 6, 20263,600.003,610.003,520.003,525.003,525.00-1.95%28,400
Jul 3, 20263,480.003,595.003,480.003,595.003,595.001.27%42,100
Jul 2, 20263,510.003,605.003,455.003,550.003,550.00-0.84%43,000