SK-Electronics CO.,LTD. (TYO:6677)
Japan · Delayed Price · Currency is JPY 3,135.00
-50.00 (-1.57%)
Oct 1, 2026, 3:30 PM JST
SK-Electronics CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,185.00 | 3,200.00 | 3,130.00 | 3,135.00 | 3,135.00 | -1.57% | 73,700 |
| Sep 30, 2026 | 3,115.00 | 3,195.00 | 3,115.00 | 3,185.00 | 3,185.00 | 2.08% | 78,700 |
| Sep 29, 2026 | 3,070.00 | 3,135.00 | 3,060.00 | 3,120.00 | 3,120.00 | -0.57% | 147,600 |
| Sep 28, 2026 | 3,300.00 | 3,315.00 | 3,285.00 | 3,290.00 | 3,138.00 | 0.30% | 148,700 |
| Sep 25, 2026 | 3,255.00 | 3,290.00 | 3,255.00 | 3,280.00 | 3,128.46 | 0.92% | 85,100 |
| Sep 24, 2026 | 3,240.00 | 3,275.00 | 3,235.00 | 3,250.00 | 3,099.85 | 0.78% | 113,600 |
| Sep 18, 2026 | 3,255.00 | 3,265.00 | 3,210.00 | 3,225.00 | 3,076.00 | -0.46% | 83,800 |
| Sep 17, 2026 | 3,265.00 | 3,265.00 | 3,215.00 | 3,240.00 | 3,090.31 | -0.46% | 69,300 |
| Sep 16, 2026 | 3,225.00 | 3,255.00 | 3,215.00 | 3,255.00 | 3,104.62 | 1.72% | 74,300 |
| Sep 15, 2026 | 3,195.00 | 3,220.00 | 3,185.00 | 3,200.00 | 3,052.16 | 0.47% | 36,900 |
| Sep 14, 2026 | 3,185.00 | 3,195.00 | 3,150.00 | 3,185.00 | 3,037.85 | - | 65,900 |
| Sep 11, 2026 | 3,170.00 | 3,200.00 | 3,145.00 | 3,185.00 | 3,037.85 | -1.24% | 85,600 |
| Sep 10, 2026 | 3,170.00 | 3,230.00 | 3,170.00 | 3,225.00 | 3,076.00 | 1.74% | 71,200 |
| Sep 9, 2026 | 3,180.00 | 3,195.00 | 3,140.00 | 3,170.00 | 3,023.54 | -0.16% | 140,400 |
| Sep 8, 2026 | 3,270.00 | 3,270.00 | 3,175.00 | 3,175.00 | 3,028.31 | -3.05% | 119,800 |
| Sep 7, 2026 | 3,235.00 | 3,280.00 | 3,230.00 | 3,275.00 | 3,123.69 | 2.34% | 104,700 |
| Sep 4, 2026 | 3,200.00 | 3,210.00 | 3,175.00 | 3,200.00 | 3,052.16 | 0.16% | 63,200 |
| Sep 3, 2026 | 3,245.00 | 3,245.00 | 3,180.00 | 3,195.00 | 3,047.39 | -0.16% | 87,900 |
| Sep 2, 2026 | 3,250.00 | 3,260.00 | 3,200.00 | 3,200.00 | 3,052.16 | -2.88% | 142,800 |
| Sep 1, 2026 | 3,280.00 | 3,310.00 | 3,260.00 | 3,295.00 | 3,142.77 | 0.61% | 103,900 |
| Aug 31, 2026 | 3,215.00 | 3,290.00 | 3,200.00 | 3,275.00 | 3,123.69 | 0.46% | 130,600 |
| Aug 28, 2026 | 3,255.00 | 3,280.00 | 3,230.00 | 3,260.00 | 3,109.39 | -0.31% | 58,800 |
| Aug 27, 2026 | 3,190.00 | 3,280.00 | 3,190.00 | 3,270.00 | 3,118.92 | 2.67% | 87,700 |
| Aug 26, 2026 | 3,215.00 | 3,215.00 | 3,185.00 | 3,185.00 | 3,037.85 | -0.93% | 68,500 |
| Aug 25, 2026 | 3,200.00 | 3,225.00 | 3,170.00 | 3,215.00 | 3,066.47 | 0.78% | 77,200 |
| Aug 24, 2026 | 3,205.00 | 3,235.00 | 3,180.00 | 3,190.00 | 3,042.62 | 0.47% | 75,300 |
| Aug 21, 2026 | 3,170.00 | 3,200.00 | 3,110.00 | 3,175.00 | 3,028.31 | 0.47% | 101,200 |
| Aug 20, 2026 | 3,200.00 | 3,215.00 | 3,145.00 | 3,160.00 | 3,014.01 | 0.32% | 95,100 |
| Aug 19, 2026 | 3,320.00 | 3,320.00 | 3,145.00 | 3,150.00 | 3,004.47 | -6.11% | 245,800 |
| Aug 18, 2026 | 3,400.00 | 3,410.00 | 3,325.00 | 3,355.00 | 3,200.00 | -0.74% | 82,700 |
| Aug 17, 2026 | 3,370.00 | 3,390.00 | 3,345.00 | 3,380.00 | 3,223.84 | 0.45% | 81,900 |
| Aug 14, 2026 | 3,395.00 | 3,455.00 | 3,350.00 | 3,365.00 | 3,209.53 | -0.88% | 136,600 |
| Aug 13, 2026 | 3,510.00 | 3,540.00 | 3,375.00 | 3,395.00 | 3,238.15 | -2.44% | 187,400 |
| Aug 12, 2026 | 3,575.00 | 3,575.00 | 3,460.00 | 3,480.00 | 3,319.22 | -6.33% | 193,100 |
| Aug 10, 2026 | 3,695.00 | 3,750.00 | 3,550.00 | 3,715.00 | 3,543.36 | 1.23% | 102,300 |
| Aug 7, 2026 | 3,800.00 | 3,805.00 | 3,565.00 | 3,670.00 | 3,500.44 | -3.42% | 83,700 |
| Aug 6, 2026 | 3,765.00 | 3,850.00 | 3,765.00 | 3,800.00 | 3,624.44 | -0.78% | 72,500 |
| Aug 5, 2026 | 3,715.00 | 3,835.00 | 3,715.00 | 3,830.00 | 3,653.05 | 4.08% | 86,000 |
| Aug 4, 2026 | 3,550.00 | 3,695.00 | 3,550.00 | 3,680.00 | 3,509.98 | 3.95% | 133,100 |
| Aug 3, 2026 | 3,470.00 | 3,590.00 | 3,460.00 | 3,540.00 | 3,376.45 | 2.02% | 108,600 |
| Jul 31, 2026 | 3,365.00 | 3,510.00 | 3,355.00 | 3,470.00 | 3,309.68 | 5.31% | 82,200 |
| Jul 30, 2026 | 3,280.00 | 3,345.00 | 3,240.00 | 3,295.00 | 3,142.77 | -0.30% | 90,700 |
| Jul 29, 2026 | 3,410.00 | 3,440.00 | 3,245.00 | 3,305.00 | 3,152.31 | -3.64% | 109,100 |
| Jul 28, 2026 | 3,525.00 | 3,525.00 | 3,405.00 | 3,430.00 | 3,271.53 | -2.70% | 56,100 |
| Jul 27, 2026 | 3,425.00 | 3,580.00 | 3,425.00 | 3,525.00 | 3,362.14 | 2.77% | 88,200 |
| Jul 24, 2026 | 3,395.00 | 3,450.00 | 3,390.00 | 3,430.00 | 3,271.53 | -0.15% | 42,800 |
| Jul 23, 2026 | 3,425.00 | 3,460.00 | 3,410.00 | 3,435.00 | 3,276.30 | 1.18% | 34,600 |
| Jul 22, 2026 | 3,355.00 | 3,455.00 | 3,355.00 | 3,395.00 | 3,238.15 | 1.65% | 66,600 |
| Jul 21, 2026 | 3,305.00 | 3,360.00 | 3,225.00 | 3,340.00 | 3,185.69 | 1.83% | 55,500 |
| Jul 17, 2026 | 3,365.00 | 3,365.00 | 3,210.00 | 3,280.00 | 3,128.46 | -4.09% | 96,600 |