Shizuki Electric Company Inc. (TYO:6994)
Japan · Delayed Price · Currency is JPY 1,151.00
+15.00 (1.32%)
Sep 4, 2026, 3:30 PM JST
Shizuki Electric Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,161.00 | 1,166.00 | 1,127.00 | 1,136.00 | 1,136.00 | -0.87% | 90,600 |
| Sep 2, 2026 | 1,171.00 | 1,184.00 | 1,146.00 | 1,146.00 | 1,146.00 | -5.13% | 120,400 |
| Sep 1, 2026 | 1,210.00 | 1,224.00 | 1,186.00 | 1,208.00 | 1,208.00 | -1.87% | 131,600 |
| Aug 31, 2026 | 1,190.00 | 1,236.00 | 1,173.00 | 1,231.00 | 1,231.00 | 0.33% | 157,600 |
| Aug 28, 2026 | 1,253.00 | 1,272.00 | 1,224.00 | 1,227.00 | 1,227.00 | -2.08% | 172,000 |
| Aug 27, 2026 | 1,190.00 | 1,274.00 | 1,184.00 | 1,253.00 | 1,253.00 | 7.46% | 445,000 |
| Aug 26, 2026 | 1,143.00 | 1,170.00 | 1,132.00 | 1,166.00 | 1,166.00 | 1.39% | 103,200 |
| Aug 25, 2026 | 1,123.00 | 1,164.00 | 1,107.00 | 1,150.00 | 1,150.00 | 1.50% | 130,800 |
| Aug 24, 2026 | 1,140.00 | 1,152.00 | 1,116.00 | 1,133.00 | 1,133.00 | -1.73% | 121,900 |
| Aug 21, 2026 | 1,137.00 | 1,161.00 | 1,105.00 | 1,153.00 | 1,153.00 | -0.69% | 140,300 |
| Aug 20, 2026 | 1,165.00 | 1,173.00 | 1,138.00 | 1,161.00 | 1,161.00 | 1.49% | 124,400 |
| Aug 19, 2026 | 1,170.00 | 1,186.00 | 1,142.00 | 1,144.00 | 1,144.00 | -6.92% | 286,700 |
| Aug 18, 2026 | 1,299.00 | 1,334.00 | 1,216.00 | 1,229.00 | 1,229.00 | -3.46% | 429,800 |
| Aug 17, 2026 | 1,200.00 | 1,276.00 | 1,199.00 | 1,273.00 | 1,273.00 | 7.06% | 312,300 |
| Aug 14, 2026 | 1,163.00 | 1,215.00 | 1,155.00 | 1,189.00 | 1,189.00 | 2.77% | 189,000 |
| Aug 13, 2026 | 1,125.00 | 1,161.00 | 1,117.00 | 1,157.00 | 1,157.00 | 5.09% | 255,400 |
| Aug 12, 2026 | 1,096.00 | 1,113.00 | 1,079.00 | 1,101.00 | 1,101.00 | -0.90% | 128,000 |
| Aug 10, 2026 | 1,106.00 | 1,128.00 | 1,093.00 | 1,111.00 | 1,111.00 | -0.27% | 167,800 |
| Aug 7, 2026 | 1,148.00 | 1,155.00 | 1,084.00 | 1,114.00 | 1,114.00 | -2.96% | 315,800 |
| Aug 6, 2026 | 1,229.00 | 1,230.00 | 1,121.00 | 1,148.00 | 1,148.00 | -8.82% | 651,400 |
| Aug 5, 2026 | 1,115.00 | 1,296.00 | 1,115.00 | 1,259.00 | 1,259.00 | 17.44% | 1,859,200 |
| Aug 4, 2026 | 1,033.00 | 1,073.00 | 1,032.00 | 1,072.00 | 1,072.00 | 2.68% | 193,700 |
| Aug 3, 2026 | 1,027.00 | 1,052.00 | 997.00 | 1,044.00 | 1,044.00 | 0.87% | 252,300 |
| Jul 31, 2026 | 1,006.00 | 1,076.00 | 995.00 | 1,035.00 | 1,035.00 | 9.87% | 395,500 |
| Jul 30, 2026 | 917.00 | 965.00 | 905.00 | 942.00 | 942.00 | 3.97% | 204,600 |
| Jul 29, 2026 | 1,004.00 | 1,005.00 | 891.00 | 906.00 | 906.00 | -8.48% | 407,700 |
| Jul 28, 2026 | 1,026.00 | 1,026.00 | 988.00 | 990.00 | 990.00 | -5.26% | 216,400 |
| Jul 27, 2026 | 1,046.00 | 1,053.00 | 1,007.00 | 1,045.00 | 1,045.00 | -1.42% | 210,400 |
| Jul 24, 2026 | 1,050.00 | 1,072.00 | 1,038.00 | 1,060.00 | 1,060.00 | 0.47% | 150,500 |
| Jul 23, 2026 | 1,080.00 | 1,095.00 | 1,052.00 | 1,055.00 | 1,055.00 | -1.22% | 100,100 |
| Jul 22, 2026 | 1,070.00 | 1,112.00 | 1,063.00 | 1,068.00 | 1,068.00 | 3.09% | 307,900 |
| Jul 21, 2026 | 1,000.00 | 1,046.00 | 980.00 | 1,036.00 | 1,036.00 | 4.44% | 271,500 |
| Jul 17, 2026 | 1,030.00 | 1,034.00 | 962.00 | 992.00 | 992.00 | -6.77% | 405,200 |
| Jul 16, 2026 | 1,109.00 | 1,109.00 | 1,056.00 | 1,064.00 | 1,064.00 | -6.58% | 287,500 |
| Jul 15, 2026 | 1,090.00 | 1,139.00 | 1,083.00 | 1,139.00 | 1,139.00 | 4.50% | 220,800 |
| Jul 14, 2026 | 1,099.00 | 1,101.00 | 1,049.00 | 1,090.00 | 1,090.00 | -2.33% | 386,100 |
| Jul 13, 2026 | 1,175.00 | 1,188.00 | 1,081.00 | 1,116.00 | 1,116.00 | -2.96% | 324,100 |
| Jul 10, 2026 | 1,153.00 | 1,177.00 | 1,141.00 | 1,150.00 | 1,150.00 | 3.05% | 221,200 |
| Jul 9, 2026 | 1,122.00 | 1,141.00 | 1,106.00 | 1,116.00 | 1,116.00 | 2.20% | 193,600 |
| Jul 8, 2026 | 1,103.00 | 1,150.00 | 1,084.00 | 1,092.00 | 1,092.00 | -5.37% | 342,800 |
| Jul 7, 2026 | 1,220.00 | 1,225.00 | 1,152.00 | 1,154.00 | 1,154.00 | -5.80% | 272,800 |
| Jul 6, 2026 | 1,295.00 | 1,306.00 | 1,207.00 | 1,225.00 | 1,225.00 | -4.45% | 230,800 |
| Jul 3, 2026 | 1,252.00 | 1,282.00 | 1,210.00 | 1,282.00 | 1,282.00 | -1.23% | 361,200 |
| Jul 2, 2026 | 1,291.00 | 1,332.00 | 1,270.00 | 1,298.00 | 1,298.00 | -6.01% | 291,600 |
| Jul 1, 2026 | 1,339.00 | 1,395.00 | 1,294.00 | 1,381.00 | 1,381.00 | 4.15% | 366,300 |
| Jun 30, 2026 | 1,306.00 | 1,347.00 | 1,279.00 | 1,326.00 | 1,326.00 | 2.24% | 298,100 |
| Jun 29, 2026 | 1,390.00 | 1,396.00 | 1,251.00 | 1,297.00 | 1,297.00 | -5.95% | 490,200 |
| Jun 26, 2026 | 1,400.00 | 1,440.00 | 1,359.00 | 1,379.00 | 1,379.00 | -5.29% | 550,700 |
| Jun 25, 2026 | 1,458.00 | 1,499.00 | 1,376.00 | 1,456.00 | 1,456.00 | 5.74% | 841,600 |
| Jun 24, 2026 | 1,380.00 | 1,434.00 | 1,358.00 | 1,377.00 | 1,377.00 | -1.64% | 792,800 |