Shizuki Electric Company Inc. (TYO:6994)
Japan · Delayed Price · Currency is JPY 1,157.00
+8.00 (0.70%)
Jun 16, 2026, 3:30 PM JST
Shizuki Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,179.00 | 1,185.00 | 1,127.00 | 1,138.00 | - | -0.96% | 516,200 |
| Jun 15, 2026 | 1,111.00 | 1,212.00 | 1,062.00 | 1,149.00 | 1,149.00 | 7.08% | 931,800 |
| Jun 12, 2026 | 1,120.00 | 1,123.00 | 1,058.00 | 1,073.00 | 1,073.00 | -0.46% | 291,300 |
| Jun 11, 2026 | 1,040.00 | 1,080.00 | 1,034.00 | 1,078.00 | 1,078.00 | -2.00% | 376,000 |
| Jun 10, 2026 | 1,165.00 | 1,170.00 | 1,092.00 | 1,100.00 | 1,100.00 | -7.33% | 328,300 |
| Jun 9, 2026 | 1,201.00 | 1,217.00 | 1,133.00 | 1,187.00 | 1,187.00 | 1.37% | 443,900 |
| Jun 8, 2026 | 1,161.00 | 1,206.00 | 1,112.00 | 1,171.00 | 1,171.00 | -9.01% | 424,500 |
| Jun 5, 2026 | 1,250.00 | 1,319.00 | 1,190.00 | 1,287.00 | 1,287.00 | 3.46% | 453,300 |
| Jun 4, 2026 | 1,242.00 | 1,301.00 | 1,232.00 | 1,244.00 | 1,244.00 | -2.20% | 361,500 |
| Jun 3, 2026 | 1,329.00 | 1,349.00 | 1,207.00 | 1,272.00 | 1,272.00 | 1.35% | 528,400 |
| Jun 2, 2026 | 1,266.00 | 1,335.00 | 1,186.00 | 1,255.00 | 1,255.00 | -3.16% | 818,400 |
| Jun 1, 2026 | 1,511.00 | 1,513.00 | 1,283.00 | 1,296.00 | 1,296.00 | -1.44% | 2,341,100 |
| May 29, 2026 | 1,227.00 | 1,339.00 | 1,196.00 | 1,315.00 | 1,315.00 | 19.98% | 2,036,700 |
| May 28, 2026 | 1,013.00 | 1,109.00 | 998.00 | 1,096.00 | 1,096.00 | 5.08% | 645,400 |
| May 27, 2026 | 1,166.00 | 1,185.00 | 1,035.00 | 1,043.00 | 1,043.00 | -8.67% | 708,200 |
| May 26, 2026 | 1,091.00 | 1,142.00 | 1,045.00 | 1,142.00 | 1,142.00 | 7.63% | 765,500 |
| May 25, 2026 | 980.00 | 1,102.00 | 977.00 | 1,061.00 | 1,061.00 | 11.45% | 918,500 |
| 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 |