Skip to main content
logo
SK-Electronics CO.,LTD. (TYO:6677)
Japan flag Japan · Delayed Price · Currency is JPY
3,470.00
+175.00 (5.31%)
Jul 31, 2026, 3:30 PM JST

SK-Electronics CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20263,500.003,595.003,500.003,580.003,580.003.17%53,900
Jun 30, 20263,490.003,495.003,440.003,470.003,470.001.46%36,900
Jun 29, 20263,420.003,490.003,345.003,420.003,420.00-41,900
Jun 26, 20263,450.003,480.003,375.003,420.003,420.00-2.29%38,500
Jun 25, 20263,500.003,530.003,485.003,500.003,500.002.19%27,700
Jun 24, 20263,405.003,490.003,370.003,425.003,425.00-0.44%29,500
Jun 23, 20263,565.003,565.003,440.003,440.003,440.00-3.51%47,000
Jun 22, 20263,465.003,595.003,465.003,565.003,565.002.89%66,500
Jun 19, 20263,465.003,515.003,450.003,465.003,465.001.17%44,400
Jun 18, 20263,340.003,445.003,335.003,425.003,425.001.18%43,000
Jun 17, 20263,320.003,395.003,310.003,385.003,385.001.65%32,400
Jun 16, 20263,380.003,380.003,320.003,330.003,330.00-1.48%27,900
Jun 15, 20263,305.003,380.003,305.003,380.003,380.004.48%51,800
Jun 12, 20263,220.003,285.003,210.003,235.003,235.002.21%50,700
Jun 11, 20263,130.003,165.003,070.003,165.003,165.00-0.47%61,900
Jun 10, 20263,235.003,240.003,145.003,180.003,180.00-2.00%48,300
Jun 9, 20263,240.003,270.003,190.003,245.003,245.001.09%42,000
Jun 8, 20263,215.003,225.003,160.003,210.003,210.00-4.18%86,300
Jun 5, 20263,365.003,380.003,260.003,350.003,350.000.90%62,300
Jun 4, 20263,335.003,360.003,285.003,320.003,320.00-0.75%29,700
Jun 3, 20263,265.003,350.003,250.003,345.003,345.003.72%58,100
Jun 2, 20263,195.003,250.003,145.003,225.003,225.000.16%49,200
Jun 1, 20263,195.003,245.003,165.003,220.003,220.001.26%46,800
May 29, 20263,255.003,260.003,180.003,180.003,180.00-1.70%47,800
May 28, 20263,220.003,235.003,140.003,235.003,235.000.94%46,800
May 27, 20263,270.003,320.003,190.003,205.003,205.00-1.99%39,200
May 26, 20263,285.003,285.003,240.003,270.003,270.00-0.76%33,300
May 25, 20263,300.003,335.003,285.003,295.003,295.000.61%27,900
May 22, 20263,250.003,285.003,230.003,275.003,275.001.08%29,100