Shizuki Electric Company Inc. (TYO:6994)
Japan · Delayed Price · Currency is JPY 1,142.00
+81.00 (7.63%)
May 26, 2026, 3:30 PM JST
Shizuki Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 940.00 | 980.00 | 940.00 | 952.00 | 952.00 | 1.71% | 272,600 |
| May 21, 2026 | 941.00 | 951.00 | 910.00 | 936.00 | 936.00 | 1.08% | 356,100 |
| May 20, 2026 | 930.00 | 931.00 | 889.00 | 926.00 | 926.00 | -3.54% | 590,400 |
| May 19, 2026 | 1,009.00 | 1,013.00 | 940.00 | 960.00 | 960.00 | -3.42% | 557,300 |
| May 18, 2026 | 1,010.00 | 1,040.00 | 962.00 | 994.00 | 994.00 | -1.39% | 622,800 |
| May 15, 2026 | 1,283.00 | 1,340.00 | 983.00 | 1,008.00 | 1,008.00 | -21.43% | 1,716,200 |
| May 14, 2026 | 1,385.00 | 1,385.00 | 1,283.00 | 1,283.00 | 1,283.00 | -7.83% | 627,900 |
| May 13, 2026 | 1,322.00 | 1,400.00 | 1,309.00 | 1,392.00 | 1,392.00 | 2.96% | 297,000 |
| May 12, 2026 | 1,370.00 | 1,420.00 | 1,334.00 | 1,352.00 | 1,352.00 | 0.90% | 457,400 |
| May 11, 2026 | 1,288.00 | 1,354.00 | 1,274.00 | 1,340.00 | 1,340.00 | 6.01% | 507,900 |
| May 8, 2026 | 1,236.00 | 1,281.00 | 1,229.00 | 1,264.00 | 1,264.00 | 1.69% | 321,400 |
| May 7, 2026 | 1,147.00 | 1,270.00 | 1,141.00 | 1,243.00 | 1,243.00 | 10.98% | 587,500 |
| May 1, 2026 | 1,094.00 | 1,129.00 | 1,071.00 | 1,120.00 | 1,120.00 | 1.82% | 289,000 |
| Apr 30, 2026 | 1,062.00 | 1,120.00 | 1,056.00 | 1,100.00 | 1,100.00 | 2.42% | 328,400 |
| Apr 28, 2026 | 1,026.00 | 1,074.00 | 1,024.00 | 1,074.00 | 1,074.00 | 3.47% | 235,900 |
| Apr 27, 2026 | 972.00 | 1,065.00 | 954.00 | 1,038.00 | 1,038.00 | 6.90% | 442,200 |
| Apr 24, 2026 | 980.00 | 986.00 | 952.00 | 971.00 | 971.00 | -1.52% | 212,200 |
| Apr 23, 2026 | 1,023.00 | 1,035.00 | 970.00 | 986.00 | 986.00 | -1.20% | 230,800 |
| Apr 22, 2026 | 1,001.00 | 1,013.00 | 993.00 | 998.00 | 998.00 | -2.06% | 165,800 |
| Apr 21, 2026 | 1,002.00 | 1,027.00 | 997.00 | 1,019.00 | 1,019.00 | 1.39% | 170,700 |
| Apr 20, 2026 | 1,033.00 | 1,033.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.66% | 154,400 |
| Apr 17, 2026 | 1,042.00 | 1,053.00 | 1,015.00 | 1,022.00 | 1,022.00 | -1.73% | 210,600 |
| Apr 16, 2026 | 1,066.00 | 1,087.00 | 1,026.00 | 1,040.00 | 1,040.00 | -1.70% | 390,700 |
| Apr 15, 2026 | 1,170.00 | 1,195.00 | 1,039.00 | 1,058.00 | 1,058.00 | -2.13% | 822,300 |
| Apr 14, 2026 | 1,063.00 | 1,089.00 | 1,053.00 | 1,081.00 | 1,081.00 | 2.95% | 294,700 |
| Apr 13, 2026 | 1,020.00 | 1,059.00 | 1,020.00 | 1,050.00 | 1,050.00 | - | 190,000 |
| Apr 10, 2026 | 1,020.00 | 1,061.00 | 1,010.00 | 1,050.00 | 1,050.00 | 3.96% | 393,500 |
| Apr 9, 2026 | 1,001.00 | 1,026.00 | 989.00 | 1,010.00 | 1,010.00 | -0.98% | 320,100 |
| Apr 8, 2026 | 965.00 | 1,022.00 | 952.00 | 1,020.00 | 1,020.00 | 10.87% | 416,700 |
| Apr 7, 2026 | 911.00 | 935.00 | 902.00 | 920.00 | 920.00 | 0.88% | 163,100 |
| Apr 6, 2026 | 894.00 | 932.00 | 894.00 | 912.00 | 912.00 | 2.01% | 164,400 |
| Apr 3, 2026 | 891.00 | 909.00 | 890.00 | 894.00 | 894.00 | 1.59% | 168,400 |
| Apr 2, 2026 | 929.00 | 929.00 | 877.00 | 880.00 | 880.00 | -4.66% | 250,400 |
| Apr 1, 2026 | 902.00 | 923.00 | 872.00 | 923.00 | 923.00 | 7.58% | 305,400 |
| Mar 31, 2026 | 884.00 | 886.00 | 846.00 | 858.00 | 858.00 | -4.56% | 247,400 |
| Mar 30, 2026 | 867.00 | 904.00 | 861.00 | 899.00 | 899.00 | -2.39% | 251,800 |
| Mar 27, 2026 | 951.00 | 959.00 | 927.00 | 932.00 | 921.00 | -3.32% | 284,000 |
| Mar 26, 2026 | 990.00 | 1,010.00 | 958.00 | 964.00 | 952.62 | -4.55% | 252,400 |
| Mar 25, 2026 | 950.00 | 1,018.00 | 945.00 | 1,010.00 | 998.08 | 9.78% | 376,800 |
| Mar 24, 2026 | 939.00 | 954.00 | 905.00 | 920.00 | 909.14 | 2.91% | 356,400 |
| Mar 23, 2026 | 938.00 | 941.00 | 891.00 | 894.00 | 883.45 | -10.42% | 528,500 |
| Mar 19, 2026 | 1,052.00 | 1,052.00 | 997.00 | 998.00 | 986.22 | -7.76% | 307,900 |
| Mar 18, 2026 | 1,045.00 | 1,087.00 | 1,045.00 | 1,082.00 | 1,069.23 | 5.46% | 289,700 |
| Mar 17, 2026 | 1,098.00 | 1,098.00 | 1,022.00 | 1,026.00 | 1,013.89 | -4.20% | 288,100 |
| Mar 16, 2026 | 1,052.00 | 1,090.00 | 1,042.00 | 1,071.00 | 1,058.36 | -1.02% | 290,800 |
| Mar 13, 2026 | 1,069.00 | 1,104.00 | 1,056.00 | 1,082.00 | 1,069.23 | -4.16% | 307,700 |
| Mar 12, 2026 | 1,170.00 | 1,195.00 | 1,124.00 | 1,129.00 | 1,115.67 | -5.60% | 600,400 |
| Mar 11, 2026 | 1,100.00 | 1,205.00 | 1,082.00 | 1,196.00 | 1,181.88 | 10.23% | 828,300 |
| Mar 10, 2026 | 1,041.00 | 1,096.00 | 1,020.00 | 1,085.00 | 1,072.19 | 7.21% | 451,200 |
| Mar 9, 2026 | 998.00 | 1,017.00 | 952.00 | 1,012.00 | 1,000.06 | -6.81% | 559,800 |