Shikino High-Tech CO.,LTD. 6614
TSE · Japan · Electronic Technology
¥868.00-14.00 (-1.59%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥882.00 | +0.23% | ¥865.00 | ¥882.00 | ¥860.00 | 6.40K |
| 2026-09-30 | ¥880.00 | +0.11% | ¥864.00 | ¥880.00 | ¥856.00 | 4.10K |
| 2026-09-29 | ¥879.00 | +0.46% | ¥875.00 | ¥880.00 | ¥850.00 | 3.20K |
| 2026-09-28 | ¥875.00 | +0.57% | ¥870.00 | ¥881.00 | ¥869.00 | 4.40K |
| 2026-09-25 | ¥870.00 | +1.16% | ¥870.00 | ¥874.00 | ¥855.00 | 5.80K |
| 2026-09-24 | ¥860.00 | -0.46% | ¥867.00 | ¥868.00 | ¥845.00 | 10.50K |
| 2026-09-18 | ¥864.00 | +0.12% | ¥860.00 | ¥870.00 | ¥860.00 | 2.10K |
| 2026-09-17 | ¥863.00 | 0.00% | ¥864.00 | ¥872.00 | ¥863.00 | 6.00K |
| 2026-09-16 | ¥863.00 | -0.69% | ¥870.00 | ¥870.00 | ¥860.00 | 2.20K |
| 2026-09-15 | ¥869.00 | +0.46% | ¥866.00 | ¥872.00 | ¥857.00 | 3.50K |
| 2026-09-14 | ¥865.00 | +0.35% | ¥876.00 | ¥876.00 | ¥860.00 | 2.40K |
| 2026-09-11 | ¥862.00 | -2.71% | ¥880.00 | ¥914.00 | ¥860.00 | 12.70K |
| 2026-09-10 | ¥886.00 | +2.90% | ¥876.00 | ¥886.00 | ¥856.00 | 9.00K |
| 2026-09-09 | ¥861.00 | -0.35% | ¥864.00 | ¥878.00 | ¥850.00 | 6.00K |
| 2026-09-08 | ¥864.00 | -0.92% | ¥874.00 | ¥900.00 | ¥864.00 | 8.50K |
| 2026-09-07 | ¥872.00 | +0.23% | ¥871.00 | ¥885.00 | ¥863.00 | 5.70K |
| 2026-09-04 | ¥870.00 | +0.12% | ¥871.00 | ¥871.00 | ¥850.00 | 7.70K |
| 2026-09-03 | ¥869.00 | +1.28% | ¥858.00 | ¥905.00 | ¥858.00 | 25.10K |
| 2026-09-02 | ¥858.00 | -0.58% | ¥860.00 | ¥878.00 | ¥845.00 | 9.10K |
| 2026-09-01 | ¥863.00 | -2.49% | ¥883.00 | ¥883.00 | ¥863.00 | 3.60K |
| 2026-08-31 | ¥885.00 | +4.00% | ¥854.00 | ¥890.00 | ¥854.00 | 14.40K |
| 2026-08-28 | ¥851.00 | +0.47% | ¥856.00 | ¥856.00 | ¥850.00 | 7.60K |
| 2026-08-27 | ¥847.00 | -0.82% | ¥843.00 | ¥853.00 | ¥823.00 | 13.20K |
| 2026-08-26 | ¥854.00 | 0.00% | ¥853.00 | ¥854.00 | ¥840.00 | 3.70K |
| 2026-08-25 | ¥854.00 | -0.70% | ¥852.00 | ¥856.00 | ¥836.00 | 8.60K |
| 2026-08-24 | ¥860.00 | -0.23% | ¥871.00 | ¥877.00 | ¥857.00 | 2.90K |
| 2026-08-21 | ¥862.00 | -2.16% | ¥879.00 | ¥879.00 | ¥862.00 | 2.00K |
| 2026-08-20 | ¥881.00 | +1.38% | ¥862.00 | ¥881.00 | ¥857.00 | 40.10K |
| 2026-08-19 | ¥869.00 | -2.14% | ¥879.00 | ¥879.00 | ¥848.00 | 8.50K |
| 2026-08-18 | ¥888.00 | -1.22% | ¥895.00 | ¥898.00 | ¥885.00 | 4.70K |
| 2026-08-17 | ¥899.00 | -0.55% | ¥889.00 | ¥903.00 | ¥881.00 | 8.20K |
| 2026-08-14 | ¥904.00 | +4.27% | ¥860.00 | ¥910.00 | ¥860.00 | 14.00K |
| 2026-08-13 | ¥867.00 | -0.34% | ¥863.00 | ¥873.00 | ¥859.00 | 8.60K |
| 2026-08-12 | ¥870.00 | -0.68% | ¥851.00 | ¥874.00 | ¥851.00 | 8.80K |
| 2026-08-10 | ¥876.00 | +2.34% | ¥865.00 | ¥883.00 | ¥851.00 | 17.00K |
| 2026-08-07 | ¥856.00 | -7.96% | ¥913.00 | ¥913.00 | ¥850.00 | 19.10K |
| 2026-08-06 | ¥930.00 | +0.54% | ¥935.00 | ¥935.00 | ¥913.00 | 13.40K |
| 2026-08-05 | ¥925.00 | +3.93% | ¥890.00 | ¥925.00 | ¥877.00 | 14.20K |
| 2026-08-04 | ¥890.00 | +0.56% | ¥885.00 | ¥890.00 | ¥877.00 | 4.50K |
| 2026-08-03 | ¥885.00 | +0.57% | ¥888.00 | ¥888.00 | ¥856.00 | 6.70K |
| 2026-07-31 | ¥880.00 | +5.14% | ¥843.00 | ¥880.00 | ¥841.00 | 8.80K |
| 2026-07-30 | ¥837.00 | +2.45% | ¥823.00 | ¥855.00 | ¥792.00 | 12.70K |
| 2026-07-29 | ¥817.00 | -3.31% | ¥839.00 | ¥839.00 | ¥786.00 | 15.30K |
| 2026-07-28 | ¥845.00 | -5.16% | ¥877.00 | ¥877.00 | ¥835.00 | 11.60K |
| 2026-07-27 | ¥891.00 | +0.45% | ¥887.00 | ¥902.00 | ¥877.00 | 2.80K |
| 2026-07-24 | ¥887.00 | -1.99% | ¥890.00 | ¥897.00 | ¥879.00 | 3.70K |
| 2026-07-23 | ¥905.00 | +0.67% | ¥910.00 | ¥910.00 | ¥895.00 | 4.40K |
| 2026-07-22 | ¥899.00 | -0.11% | ¥910.00 | ¥915.00 | ¥891.00 | 9.40K |
| 2026-07-21 | ¥900.00 | +6.01% | ¥862.00 | ¥901.00 | ¥847.00 | 14.50K |
| 2026-07-17 | ¥849.00 | -8.71% | ¥900.00 | ¥900.00 | ¥824.00 | 53.00K |
| 2026-07-16 | ¥930.00 | -6.81% | ¥995.00 | ¥995.00 | ¥911.00 | 24.40K |
| 2026-07-15 | ¥998.00 | +8.36% | ¥940.00 | ¥998.00 | ¥936.00 | 24.10K |
| 2026-07-14 | ¥921.00 | -3.05% | ¥944.00 | ¥944.00 | ¥912.00 | 13.20K |
| 2026-07-13 | ¥950.00 | -0.84% | ¥950.00 | ¥961.00 | ¥931.00 | 13.60K |
| 2026-07-10 | ¥958.00 | +6.44% | ¥955.00 | ¥985.00 | ¥929.00 | 48.50K |
| 2026-07-09 | ¥900.00 | +2.51% | ¥879.00 | ¥900.00 | ¥876.00 | 6.90K |
| 2026-07-08 | ¥878.00 | +0.34% | ¥878.00 | ¥878.00 | ¥854.00 | 9.70K |
| 2026-07-07 | ¥875.00 | +1.51% | ¥870.00 | ¥879.00 | ¥858.00 | 9.70K |
| 2026-07-06 | ¥862.00 | -1.26% | ¥879.00 | ¥879.00 | ¥851.00 | 16.80K |
| 2026-07-03 | ¥873.00 | -0.23% | ¥863.00 | ¥876.00 | ¥846.00 | 8.10K |
| 2026-07-02 | ¥875.00 | -0.91% | ¥858.00 | ¥875.00 | ¥841.00 | 10.90K |
| 2026-07-01 | ¥883.00 | +1.15% | ¥873.00 | ¥883.00 | ¥865.00 | 7.60K |
| 2026-06-30 | ¥873.00 | -0.57% | ¥887.00 | ¥895.00 | ¥865.00 | 7.00K |
| 2026-06-29 | ¥878.00 | +3.29% | ¥884.00 | ¥899.00 | ¥851.00 | 8.90K |
| 2026-06-26 | ¥850.00 | -4.28% | ¥897.00 | ¥897.00 | ¥837.00 | 16.20K |
| 2026-06-25 | ¥888.00 | -0.78% | ¥900.00 | ¥905.00 | ¥875.00 | 7.50K |
| 2026-06-24 | ¥895.00 | +1.94% | ¥866.00 | ¥915.00 | ¥866.00 | 13.80K |
| 2026-06-23 | ¥878.00 | -1.90% | ¥904.00 | ¥904.00 | ¥878.00 | 24.00K |
| 2026-06-22 | ¥895.00 | -1.00% | ¥919.00 | ¥935.00 | ¥893.00 | 34.10K |
| 2026-06-19 | ¥904.00 | +2.61% | ¥895.00 | ¥912.00 | ¥880.00 | 39.50K |
| 2026-06-18 | ¥881.00 | +6.40% | ¥830.00 | ¥881.00 | ¥830.00 | 27.30K |
| 2026-06-17 | ¥828.00 | +2.22% | ¥810.00 | ¥840.00 | ¥804.00 | 19.40K |
| 2026-06-16 | ¥810.00 | -0.86% | ¥820.00 | ¥828.00 | ¥806.00 | 15.20K |
| 2026-06-15 | ¥817.00 | +6.94% | ¥779.00 | ¥821.00 | ¥779.00 | 21.60K |
| 2026-06-12 | ¥764.00 | +0.26% | ¥777.00 | ¥803.00 | ¥750.00 | 29.50K |
| 2026-06-11 | ¥762.00 | -4.99% | ¥783.00 | ¥790.00 | ¥722.00 | 49.30K |
| 2026-06-10 | ¥802.00 | -5.20% | ¥838.00 | ¥840.00 | ¥791.00 | 45.20K |
| 2026-06-09 | ¥846.00 | -2.76% | ¥885.00 | ¥899.00 | ¥845.00 | 39.20K |
| 2026-06-08 | ¥870.00 | -9.09% | ¥900.00 | ¥905.00 | ¥870.00 | 47.40K |
| 2026-06-05 | ¥957.00 | +0.42% | ¥950.00 | ¥962.00 | ¥932.00 | 17.90K |
| 2026-06-04 | ¥953.00 | -3.74% | ¥981.00 | ¥981.00 | ¥941.00 | 26.50K |
| 2026-06-03 | ¥990.00 | +1.85% | ¥983.00 | ¥1,000.00 | ¥967.00 | 25.20K |
| 2026-06-02 | ¥972.00 | +2.64% | ¥950.00 | ¥1,009.00 | ¥950.00 | 41.00K |
| 2026-06-01 | ¥947.00 | -3.37% | ¥980.00 | ¥985.00 | ¥911.00 | 81.30K |
| 2026-05-29 | ¥980.00 | -3.45% | ¥1,013.00 | ¥1,023.00 | ¥970.00 | 31.00K |
| 2026-05-28 | ¥1,015.00 | +1.40% | ¥982.00 | ¥1,018.00 | ¥944.00 | 50.40K |
| 2026-05-27 | ¥1,001.00 | -9.66% | ¥1,100.00 | ¥1,111.00 | ¥982.00 | 114.70K |
| 2026-05-26 | ¥1,108.00 | -3.57% | ¥1,136.00 | ¥1,144.00 | ¥1,084.00 | 54.60K |
| 2026-05-25 | ¥1,149.00 | +5.90% | ¥1,099.00 | ¥1,215.00 | ¥1,068.00 | 225.20K |
| 2026-05-22 | ¥1,085.00 | +1.40% | ¥1,100.00 | ¥1,270.00 | ¥1,050.00 | 579.10K |