Shizuki Electric Company Inc. (TYO:6994)
Japan · Delayed Price · Currency is JPY 1,018.00
-46.00 (-4.32%)
Nov 4, 2026, 3:30 PM JST
Shizuki Electric Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,060.00 | 1,060.00 | 955.00 | 1,018.00 | 1,018.00 | -4.32% | 380,400 |
| Nov 2, 2026 | 1,080.00 | 1,103.00 | 1,063.00 | 1,064.00 | 1,064.00 | -4.06% | 215,900 |
| Oct 30, 2026 | 1,139.00 | 1,168.00 | 1,094.00 | 1,109.00 | 1,109.00 | -5.70% | 214,500 |
| Oct 29, 2026 | 1,190.00 | 1,205.00 | 1,139.00 | 1,176.00 | 1,176.00 | -1.34% | 133,100 |
| Oct 28, 2026 | 1,180.00 | 1,199.00 | 1,153.00 | 1,192.00 | 1,192.00 | 3.11% | 138,300 |
| Oct 27, 2026 | 1,149.00 | 1,170.00 | 1,140.00 | 1,156.00 | 1,156.00 | 3.31% | 151,100 |
| Oct 26, 2026 | 1,100.00 | 1,128.00 | 1,080.00 | 1,119.00 | 1,119.00 | 2.29% | 156,700 |
| Oct 23, 2026 | 1,075.00 | 1,099.00 | 1,021.00 | 1,094.00 | 1,094.00 | -0.55% | 169,700 |
| Oct 22, 2026 | 1,180.00 | 1,189.00 | 1,097.00 | 1,100.00 | 1,100.00 | -6.78% | 187,900 |
| Oct 21, 2026 | 1,192.00 | 1,201.00 | 1,163.00 | 1,180.00 | 1,180.00 | 1.55% | 143,300 |
| Oct 20, 2026 | 1,223.00 | 1,230.00 | 1,150.00 | 1,162.00 | 1,162.00 | -6.21% | 145,100 |
| Oct 19, 2026 | 1,172.00 | 1,252.00 | 1,156.00 | 1,239.00 | 1,239.00 | 1.64% | 112,000 |
| Oct 16, 2026 | 1,251.00 | 1,268.00 | 1,208.00 | 1,219.00 | 1,219.00 | -1.22% | 127,600 |
| Oct 15, 2026 | 1,340.00 | 1,340.00 | 1,231.00 | 1,234.00 | 1,234.00 | -11.16% | 222,800 |
| Oct 14, 2026 | 1,380.00 | 1,427.00 | 1,368.00 | 1,389.00 | 1,389.00 | 0.87% | 170,100 |
| Oct 13, 2026 | 1,339.00 | 1,408.00 | 1,335.00 | 1,377.00 | 1,377.00 | -1.36% | 118,600 |
| Oct 9, 2026 | 1,333.00 | 1,420.00 | 1,325.00 | 1,396.00 | 1,396.00 | 2.42% | 136,300 |
| Oct 8, 2026 | 1,430.00 | 1,430.00 | 1,361.00 | 1,363.00 | 1,363.00 | -4.75% | 161,600 |
| Oct 7, 2026 | 1,410.00 | 1,438.00 | 1,387.00 | 1,431.00 | 1,431.00 | 0.63% | 191,200 |
| Oct 6, 2026 | 1,394.00 | 1,427.00 | 1,361.00 | 1,422.00 | 1,422.00 | 3.27% | 162,400 |
| Oct 5, 2026 | 1,390.00 | 1,419.00 | 1,371.00 | 1,377.00 | 1,377.00 | 1.25% | 236,100 |
| Oct 2, 2026 | 1,323.00 | 1,395.00 | 1,314.00 | 1,360.00 | 1,360.00 | 1.64% | 286,500 |
| Oct 1, 2026 | 1,244.00 | 1,356.00 | 1,240.00 | 1,338.00 | 1,338.00 | 6.95% | 368,500 |
| Sep 30, 2026 | 1,239.00 | 1,255.00 | 1,230.00 | 1,251.00 | 1,251.00 | 1.87% | 100,200 |
| Sep 29, 2026 | 1,200.00 | 1,237.00 | 1,200.00 | 1,228.00 | 1,228.00 | 3.24% | 91,000 |
| Sep 28, 2026 | 1,225.00 | 1,237.00 | 1,202.00 | 1,202.00 | 1,189.50 | -1.48% | 76,800 |
| Sep 25, 2026 | 1,234.00 | 1,241.00 | 1,220.00 | 1,220.00 | 1,207.31 | -1.29% | 91,800 |
| Sep 24, 2026 | 1,225.00 | 1,249.00 | 1,217.00 | 1,236.00 | 1,223.15 | 2.32% | 141,800 |
| Sep 18, 2026 | 1,198.00 | 1,210.00 | 1,187.00 | 1,208.00 | 1,195.44 | 2.90% | 124,000 |
| Sep 17, 2026 | 1,188.00 | 1,203.00 | 1,168.00 | 1,174.00 | 1,161.79 | -0.09% | 97,300 |
| Sep 16, 2026 | 1,157.00 | 1,176.00 | 1,150.00 | 1,175.00 | 1,162.78 | 2.80% | 67,200 |
| Sep 15, 2026 | 1,118.00 | 1,165.00 | 1,111.00 | 1,143.00 | 1,131.11 | 1.15% | 61,100 |
| Sep 14, 2026 | 1,121.00 | 1,135.00 | 1,105.00 | 1,130.00 | 1,118.25 | -1.22% | 65,300 |
| Sep 11, 2026 | 1,130.00 | 1,156.00 | 1,115.00 | 1,144.00 | 1,132.10 | -2.80% | 98,100 |
| Sep 10, 2026 | 1,150.00 | 1,182.00 | 1,147.00 | 1,177.00 | 1,164.76 | 1.12% | 47,900 |
| Sep 9, 2026 | 1,157.00 | 1,185.00 | 1,156.00 | 1,164.00 | 1,151.90 | 1.84% | 69,700 |
| Sep 8, 2026 | 1,201.00 | 1,206.00 | 1,143.00 | 1,143.00 | 1,131.11 | -6.54% | 106,900 |
| Sep 7, 2026 | 1,180.00 | 1,223.00 | 1,171.00 | 1,223.00 | 1,210.28 | 6.26% | 128,200 |
| Sep 4, 2026 | 1,143.00 | 1,161.00 | 1,139.00 | 1,151.00 | 1,139.03 | 1.32% | 51,600 |
| Sep 3, 2026 | 1,161.00 | 1,166.00 | 1,127.00 | 1,136.00 | 1,124.19 | -0.87% | 90,600 |
| Sep 2, 2026 | 1,171.00 | 1,184.00 | 1,146.00 | 1,146.00 | 1,134.08 | -5.13% | 120,400 |
| Sep 1, 2026 | 1,210.00 | 1,224.00 | 1,186.00 | 1,208.00 | 1,195.44 | -1.87% | 131,600 |
| Aug 31, 2026 | 1,190.00 | 1,236.00 | 1,173.00 | 1,231.00 | 1,218.20 | 0.33% | 157,600 |
| Aug 28, 2026 | 1,253.00 | 1,272.00 | 1,224.00 | 1,227.00 | 1,214.24 | -2.08% | 172,000 |
| Aug 27, 2026 | 1,190.00 | 1,274.00 | 1,184.00 | 1,253.00 | 1,239.97 | 7.46% | 445,000 |
| Aug 26, 2026 | 1,143.00 | 1,170.00 | 1,132.00 | 1,166.00 | 1,153.87 | 1.39% | 103,200 |
| Aug 25, 2026 | 1,123.00 | 1,164.00 | 1,107.00 | 1,150.00 | 1,138.04 | 1.50% | 130,800 |
| Aug 24, 2026 | 1,140.00 | 1,152.00 | 1,116.00 | 1,133.00 | 1,121.22 | -1.73% | 121,900 |
| Aug 21, 2026 | 1,137.00 | 1,161.00 | 1,105.00 | 1,153.00 | 1,141.01 | -0.69% | 140,300 |
| Aug 20, 2026 | 1,165.00 | 1,173.00 | 1,138.00 | 1,161.00 | 1,148.93 | 1.49% | 124,400 |