Skip to main content
logo
SK-Electronics CO.,LTD. (TYO:6677)
Japan flag Japan · Delayed Price · Currency is JPY
2,949.00
-25.00 (-0.84%)
Oct 22, 2026, 3:30 PM JST

SK-Electronics CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,974.002,994.002,927.002,949.002,949.00-0.84%67,800
Oct 21, 20262,969.002,983.002,951.002,974.002,974.000.54%42,000
Oct 20, 20263,040.003,040.002,944.002,958.002,958.00-2.54%69,800
Oct 19, 20262,950.003,040.002,942.003,035.003,035.000.50%59,300
Oct 16, 20262,973.003,020.002,956.003,020.003,020.003.60%62,500
Oct 15, 20263,105.003,105.002,915.002,915.002,915.00-6.27%126,200
Oct 14, 20263,130.003,140.003,090.003,110.003,110.00-0.16%42,400
Oct 13, 20263,090.003,130.003,085.003,115.003,115.000.32%36,700
Oct 9, 20263,035.003,105.003,020.003,105.003,105.001.14%50,300
Oct 8, 20263,115.003,155.003,065.003,070.003,070.00-2.07%59,300
Oct 7, 20263,130.003,160.003,110.003,135.003,135.000.16%53,600
Oct 6, 20263,150.003,160.003,130.003,130.003,130.00-0.95%36,200
Oct 5, 20263,125.003,200.003,120.003,160.003,160.001.77%126,700
Oct 2, 20263,130.003,160.003,105.003,105.003,105.00-0.96%57,200
Oct 1, 20263,185.003,200.003,130.003,135.003,135.00-1.57%73,700
Sep 30, 20263,115.003,195.003,115.003,185.003,185.002.08%78,700
Sep 29, 20263,070.003,135.003,060.003,120.003,120.00-0.57%147,600
Sep 28, 20263,300.003,315.003,285.003,290.003,138.000.30%148,700
Sep 25, 20263,255.003,290.003,255.003,280.003,128.460.92%85,100
Sep 24, 20263,240.003,275.003,235.003,250.003,099.850.78%113,600
Sep 18, 20263,255.003,265.003,210.003,225.003,076.00-0.46%83,800
Sep 17, 20263,265.003,265.003,215.003,240.003,090.31-0.46%69,300
Sep 16, 20263,225.003,255.003,215.003,255.003,104.621.72%74,300
Sep 15, 20263,195.003,220.003,185.003,200.003,052.160.47%36,900
Sep 14, 20263,185.003,195.003,150.003,185.003,037.85-65,900
Sep 11, 20263,170.003,200.003,145.003,185.003,037.85-1.24%85,600
Sep 10, 20263,170.003,230.003,170.003,225.003,076.001.74%71,200
Sep 9, 20263,180.003,195.003,140.003,170.003,023.54-0.16%140,400
Sep 8, 20263,270.003,270.003,175.003,175.003,028.31-3.05%119,800
Sep 7, 20263,235.003,280.003,230.003,275.003,123.692.34%104,700
Sep 4, 20263,200.003,210.003,175.003,200.003,052.160.16%63,200
Sep 3, 20263,245.003,245.003,180.003,195.003,047.39-0.16%87,900
Sep 2, 20263,250.003,260.003,200.003,200.003,052.16-2.88%142,800
Sep 1, 20263,280.003,310.003,260.003,295.003,142.770.61%103,900
Aug 31, 20263,215.003,290.003,200.003,275.003,123.690.46%130,600
Aug 28, 20263,255.003,280.003,230.003,260.003,109.39-0.31%58,800
Aug 27, 20263,190.003,280.003,190.003,270.003,118.922.67%87,700
Aug 26, 20263,215.003,215.003,185.003,185.003,037.85-0.93%68,500
Aug 25, 20263,200.003,225.003,170.003,215.003,066.470.78%77,200
Aug 24, 20263,205.003,235.003,180.003,190.003,042.620.47%75,300
Aug 21, 20263,170.003,200.003,110.003,175.003,028.310.47%101,200
Aug 20, 20263,200.003,215.003,145.003,160.003,014.010.32%95,100
Aug 19, 20263,320.003,320.003,145.003,150.003,004.47-6.11%245,800
Aug 18, 20263,400.003,410.003,325.003,355.003,200.00-0.74%82,700
Aug 17, 20263,370.003,390.003,345.003,380.003,223.840.45%81,900
Aug 14, 20263,395.003,455.003,350.003,365.003,209.53-0.88%136,600
Aug 13, 20263,510.003,540.003,375.003,395.003,238.15-2.44%187,400
Aug 12, 20263,575.003,575.003,460.003,480.003,319.22-6.33%193,100
Aug 10, 20263,695.003,750.003,550.003,715.003,543.361.23%102,300
Aug 7, 20263,800.003,805.003,565.003,670.003,500.44-3.42%83,700