Shirai Electronics Industrial Co., Ltd. 6658
TSE · Japan · Electronic Technology
¥447.00-2.00 (-0.45%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥447.00 | -0.45% | ¥451.00 | ¥451.00 | ¥445.00 | 37.90K |
| 2026-10-01 | ¥449.00 | -0.22% | ¥453.00 | ¥453.00 | ¥447.00 | 56.30K |
| 2026-09-30 | ¥450.00 | +0.90% | ¥448.00 | ¥451.00 | ¥447.00 | 10.60K |
| 2026-09-29 | ¥446.00 | -0.45% | ¥448.00 | ¥448.00 | ¥443.00 | 17.60K |
| 2026-09-28 | ¥448.00 | -0.22% | ¥452.00 | ¥452.00 | ¥447.00 | 20.20K |
| 2026-09-25 | ¥449.00 | +0.22% | ¥451.00 | ¥452.00 | ¥442.00 | 48.60K |
| 2026-09-24 | ¥448.00 | -0.67% | ¥452.00 | ¥453.00 | ¥448.00 | 32.60K |
| 2026-09-18 | ¥451.00 | -1.31% | ¥459.00 | ¥459.00 | ¥451.00 | 29.70K |
| 2026-09-17 | ¥457.00 | 0.00% | ¥458.00 | ¥460.00 | ¥456.00 | 36.90K |
| 2026-09-16 | ¥457.00 | +0.88% | ¥453.00 | ¥459.00 | ¥452.00 | 44.10K |
| 2026-09-15 | ¥453.00 | +0.89% | ¥450.00 | ¥454.00 | ¥448.00 | 24.10K |
| 2026-09-14 | ¥449.00 | +0.45% | ¥447.00 | ¥450.00 | ¥444.00 | 29.00K |
| 2026-09-11 | ¥447.00 | +0.22% | ¥443.00 | ¥447.00 | ¥438.00 | 37.30K |
| 2026-09-10 | ¥446.00 | +0.45% | ¥442.00 | ¥447.00 | ¥442.00 | 26.00K |
| 2026-09-09 | ¥444.00 | -0.45% | ¥447.00 | ¥449.00 | ¥443.00 | 45.50K |
| 2026-09-08 | ¥446.00 | -1.76% | ¥452.00 | ¥454.00 | ¥446.00 | 40.00K |
| 2026-09-07 | ¥454.00 | +0.44% | ¥453.00 | ¥457.00 | ¥451.00 | 48.40K |
| 2026-09-04 | ¥452.00 | +0.67% | ¥450.00 | ¥454.00 | ¥448.00 | 36.30K |
| 2026-09-03 | ¥449.00 | -0.88% | ¥452.00 | ¥454.00 | ¥449.00 | 43.50K |
| 2026-09-02 | ¥453.00 | -1.31% | ¥458.00 | ¥458.00 | ¥449.00 | 54.20K |
| 2026-09-01 | ¥459.00 | -0.65% | ¥461.00 | ¥461.00 | ¥455.00 | 27.30K |
| 2026-08-31 | ¥462.00 | +0.65% | ¥459.00 | ¥462.00 | ¥450.00 | 45.60K |
| 2026-08-28 | ¥459.00 | -0.65% | ¥462.00 | ¥464.00 | ¥459.00 | 30.90K |
| 2026-08-27 | ¥462.00 | +0.65% | ¥459.00 | ¥464.00 | ¥458.00 | 46.70K |
| 2026-08-26 | ¥459.00 | +1.10% | ¥454.00 | ¥460.00 | ¥452.00 | 56.40K |
| 2026-08-25 | ¥454.00 | +0.89% | ¥449.00 | ¥457.00 | ¥445.00 | 70.20K |
| 2026-08-24 | ¥450.00 | +0.22% | ¥450.00 | ¥452.00 | ¥448.00 | 33.10K |
| 2026-08-21 | ¥449.00 | +0.45% | ¥446.00 | ¥449.00 | ¥441.00 | 45.30K |
| 2026-08-20 | ¥447.00 | +1.82% | ¥440.00 | ¥447.00 | ¥440.00 | 52.70K |
| 2026-08-19 | ¥439.00 | -3.52% | ¥452.00 | ¥452.00 | ¥438.00 | 135.30K |
| 2026-08-18 | ¥455.00 | -1.30% | ¥463.00 | ¥466.00 | ¥454.00 | 112.70K |
| 2026-08-17 | ¥461.00 | +0.88% | ¥457.00 | ¥461.00 | ¥455.00 | 89.00K |
| 2026-08-14 | ¥457.00 | +2.47% | ¥448.00 | ¥461.00 | ¥447.00 | 142.00K |
| 2026-08-13 | ¥446.00 | +1.13% | ¥441.00 | ¥447.00 | ¥440.00 | 36.30K |
| 2026-08-12 | ¥441.00 | +1.15% | ¥435.00 | ¥441.00 | ¥435.00 | 72.00K |
| 2026-08-10 | ¥436.00 | +0.69% | ¥435.00 | ¥439.00 | ¥434.00 | 50.20K |
| 2026-08-07 | ¥433.00 | 0.00% | ¥433.00 | ¥436.00 | ¥430.00 | 62.10K |
| 2026-08-06 | ¥433.00 | -0.69% | ¥435.00 | ¥436.00 | ¥429.00 | 43.20K |
| 2026-08-05 | ¥436.00 | +1.87% | ¥431.00 | ¥436.00 | ¥430.00 | 89.90K |
| 2026-08-04 | ¥428.00 | +0.47% | ¥426.00 | ¥429.00 | ¥422.00 | 54.10K |
| 2026-08-03 | ¥426.00 | -2.29% | ¥426.00 | ¥430.00 | ¥420.00 | 132.50K |
| 2026-07-31 | ¥436.00 | +0.23% | ¥437.00 | ¥447.00 | ¥422.00 | 200.30K |
| 2026-07-30 | ¥435.00 | +0.69% | ¥435.00 | ¥440.00 | ¥429.00 | 83.00K |
| 2026-07-29 | ¥432.00 | -1.82% | ¥440.00 | ¥446.00 | ¥430.00 | 189.00K |
| 2026-07-28 | ¥440.00 | -2.00% | ¥449.00 | ¥449.00 | ¥439.00 | 103.80K |
| 2026-07-27 | ¥449.00 | -0.22% | ¥452.00 | ¥455.00 | ¥448.00 | 110.50K |
| 2026-07-24 | ¥450.00 | -1.32% | ¥456.00 | ¥456.00 | ¥447.00 | 68.00K |
| 2026-07-23 | ¥456.00 | -0.22% | ¥455.00 | ¥458.00 | ¥452.00 | 45.20K |
| 2026-07-22 | ¥457.00 | +0.44% | ¥456.00 | ¥460.00 | ¥453.00 | 52.70K |
| 2026-07-21 | ¥455.00 | +4.12% | ¥442.00 | ¥457.00 | ¥441.00 | 116.70K |
| 2026-07-17 | ¥437.00 | -1.35% | ¥442.00 | ¥443.00 | ¥434.00 | 170.60K |
| 2026-07-16 | ¥443.00 | -1.12% | ¥446.00 | ¥450.00 | ¥441.00 | 70.20K |
| 2026-07-15 | ¥448.00 | +0.45% | ¥446.00 | ¥451.00 | ¥445.00 | 44.30K |
| 2026-07-14 | ¥446.00 | +1.13% | ¥439.00 | ¥448.00 | ¥438.00 | 93.90K |
| 2026-07-13 | ¥441.00 | -2.00% | ¥449.00 | ¥453.00 | ¥440.00 | 100.70K |
| 2026-07-10 | ¥450.00 | +1.35% | ¥444.00 | ¥456.00 | ¥444.00 | 114.30K |
| 2026-07-09 | ¥444.00 | 0.00% | ¥444.00 | ¥446.00 | ¥438.00 | 53.50K |
| 2026-07-08 | ¥444.00 | -0.67% | ¥446.00 | ¥447.00 | ¥436.00 | 127.10K |
| 2026-07-07 | ¥447.00 | -1.11% | ¥455.00 | ¥458.00 | ¥446.00 | 124.30K |
| 2026-07-06 | ¥452.00 | -0.66% | ¥458.00 | ¥460.00 | ¥450.00 | 79.30K |
| 2026-07-03 | ¥455.00 | +0.66% | ¥454.00 | ¥456.00 | ¥446.00 | 122.80K |
| 2026-07-02 | ¥452.00 | -0.88% | ¥456.00 | ¥456.00 | ¥450.00 | 66.20K |
| 2026-07-01 | ¥456.00 | +1.33% | ¥458.00 | ¥465.00 | ¥453.00 | 163.90K |
| 2026-06-30 | ¥450.00 | +1.35% | ¥445.00 | ¥452.00 | ¥439.00 | 75.10K |
| 2026-06-29 | ¥444.00 | -1.33% | ¥445.00 | ¥448.00 | ¥439.00 | 84.20K |
| 2026-06-26 | ¥450.00 | +1.12% | ¥444.00 | ¥450.00 | ¥441.00 | 77.00K |
| 2026-06-25 | ¥445.00 | +0.68% | ¥446.00 | ¥448.00 | ¥441.00 | 42.20K |
| 2026-06-24 | ¥442.00 | -0.23% | ¥441.00 | ¥449.00 | ¥435.00 | 136.10K |
| 2026-06-23 | ¥443.00 | -2.21% | ¥453.00 | ¥456.00 | ¥443.00 | 113.90K |
| 2026-06-22 | ¥453.00 | 0.00% | ¥453.00 | ¥456.00 | ¥447.00 | 131.60K |
| 2026-06-19 | ¥453.00 | -3.00% | ¥475.00 | ¥475.00 | ¥450.00 | 172.10K |
| 2026-06-18 | ¥467.00 | +2.86% | ¥462.00 | ¥475.00 | ¥462.00 | 290.10K |
| 2026-06-17 | ¥454.00 | +1.57% | ¥447.00 | ¥465.00 | ¥443.00 | 189.60K |
| 2026-06-16 | ¥447.00 | +0.22% | ¥451.00 | ¥455.00 | ¥437.00 | 201.40K |
| 2026-06-15 | ¥446.00 | +5.69% | ¥427.00 | ¥446.00 | ¥426.00 | 157.60K |
| 2026-06-12 | ¥422.00 | +0.96% | ¥426.00 | ¥431.00 | ¥418.00 | 203.00K |
| 2026-06-11 | ¥418.00 | -3.46% | ¥429.00 | ¥431.00 | ¥415.00 | 236.50K |
| 2026-06-10 | ¥433.00 | -2.04% | ¥444.00 | ¥444.00 | ¥429.00 | 229.30K |
| 2026-06-09 | ¥442.00 | -0.67% | ¥447.00 | ¥452.00 | ¥442.00 | 124.30K |
| 2026-06-08 | ¥445.00 | -3.26% | ¥452.00 | ¥452.00 | ¥439.00 | 229.90K |
| 2026-06-05 | ¥460.00 | +1.10% | ¥455.00 | ¥464.00 | ¥452.00 | 81.80K |
| 2026-06-04 | ¥455.00 | -0.87% | ¥458.00 | ¥458.00 | ¥449.00 | 67.40K |
| 2026-06-03 | ¥459.00 | +3.15% | ¥453.00 | ¥461.00 | ¥448.00 | 114.90K |
| 2026-06-02 | ¥445.00 | -2.20% | ¥458.00 | ¥458.00 | ¥445.00 | 265.80K |
| 2026-06-01 | ¥455.00 | -3.81% | ¥474.00 | ¥474.00 | ¥455.00 | 246.80K |
| 2026-05-29 | ¥473.00 | +0.64% | ¥475.00 | ¥480.00 | ¥466.00 | 217.60K |
| 2026-05-28 | ¥470.00 | +1.29% | ¥470.00 | ¥474.00 | ¥463.00 | 103.10K |
| 2026-05-27 | ¥464.00 | +1.31% | ¥462.00 | ¥465.00 | ¥458.00 | 106.40K |
| 2026-05-26 | ¥458.00 | -1.29% | ¥464.00 | ¥464.00 | ¥458.00 | 127.30K |
| 2026-05-25 | ¥464.00 | +1.09% | ¥473.00 | ¥476.00 | ¥461.00 | 231.50K |