Shizuki Electric Company Inc. 6994
TSE · Japan · Electronic Technology
¥1,385.00+47.00 (+3.51%)
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 | ¥1,338.00 | +6.95% | ¥1,244.00 | ¥1,356.00 | ¥1,240.00 | 368.50K |
| 2026-09-30 | ¥1,251.00 | +1.87% | ¥1,239.00 | ¥1,255.00 | ¥1,230.00 | 100.20K |
| 2026-09-29 | ¥1,228.00 | +2.16% | ¥1,200.00 | ¥1,237.00 | ¥1,200.00 | 91.00K |
| 2026-09-28 | ¥1,202.00 | -1.48% | ¥1,225.00 | ¥1,237.00 | ¥1,202.00 | 76.80K |
| 2026-09-25 | ¥1,220.00 | -1.29% | ¥1,234.00 | ¥1,241.00 | ¥1,220.00 | 91.80K |
| 2026-09-24 | ¥1,236.00 | +2.32% | ¥1,225.00 | ¥1,249.00 | ¥1,217.00 | 141.80K |
| 2026-09-18 | ¥1,208.00 | +2.90% | ¥1,198.00 | ¥1,210.00 | ¥1,187.00 | 124.00K |
| 2026-09-17 | ¥1,174.00 | -0.09% | ¥1,188.00 | ¥1,203.00 | ¥1,168.00 | 97.30K |
| 2026-09-16 | ¥1,175.00 | +2.80% | ¥1,157.00 | ¥1,176.00 | ¥1,150.00 | 67.20K |
| 2026-09-15 | ¥1,143.00 | +1.15% | ¥1,118.00 | ¥1,165.00 | ¥1,111.00 | 61.10K |
| 2026-09-14 | ¥1,130.00 | -1.22% | ¥1,121.00 | ¥1,135.00 | ¥1,105.00 | 65.30K |
| 2026-09-11 | ¥1,144.00 | -2.80% | ¥1,130.00 | ¥1,156.00 | ¥1,115.00 | 98.10K |
| 2026-09-10 | ¥1,177.00 | +1.12% | ¥1,150.00 | ¥1,182.00 | ¥1,147.00 | 47.90K |
| 2026-09-09 | ¥1,164.00 | +1.84% | ¥1,157.00 | ¥1,185.00 | ¥1,156.00 | 69.70K |
| 2026-09-08 | ¥1,143.00 | -6.54% | ¥1,201.00 | ¥1,206.00 | ¥1,143.00 | 106.90K |
| 2026-09-07 | ¥1,223.00 | +6.26% | ¥1,180.00 | ¥1,223.00 | ¥1,171.00 | 128.20K |
| 2026-09-04 | ¥1,151.00 | +1.32% | ¥1,143.00 | ¥1,161.00 | ¥1,139.00 | 51.60K |
| 2026-09-03 | ¥1,136.00 | -0.87% | ¥1,161.00 | ¥1,166.00 | ¥1,127.00 | 90.60K |
| 2026-09-02 | ¥1,146.00 | -5.13% | ¥1,171.00 | ¥1,184.00 | ¥1,146.00 | 120.40K |
| 2026-09-01 | ¥1,208.00 | -1.87% | ¥1,210.00 | ¥1,224.00 | ¥1,186.00 | 131.60K |
| 2026-08-31 | ¥1,231.00 | +0.33% | ¥1,190.00 | ¥1,236.00 | ¥1,173.00 | 157.60K |
| 2026-08-28 | ¥1,227.00 | -2.08% | ¥1,253.00 | ¥1,272.00 | ¥1,224.00 | 172.00K |
| 2026-08-27 | ¥1,253.00 | +7.46% | ¥1,190.00 | ¥1,274.00 | ¥1,184.00 | 445.00K |
| 2026-08-26 | ¥1,166.00 | +1.39% | ¥1,143.00 | ¥1,170.00 | ¥1,132.00 | 103.20K |
| 2026-08-25 | ¥1,150.00 | +1.50% | ¥1,123.00 | ¥1,164.00 | ¥1,107.00 | 130.80K |
| 2026-08-24 | ¥1,133.00 | -1.73% | ¥1,140.00 | ¥1,152.00 | ¥1,116.00 | 121.90K |
| 2026-08-21 | ¥1,153.00 | -0.69% | ¥1,137.00 | ¥1,161.00 | ¥1,105.00 | 140.30K |
| 2026-08-20 | ¥1,161.00 | +1.49% | ¥1,165.00 | ¥1,173.00 | ¥1,138.00 | 124.40K |
| 2026-08-19 | ¥1,144.00 | -6.92% | ¥1,170.00 | ¥1,186.00 | ¥1,142.00 | 286.70K |
| 2026-08-18 | ¥1,229.00 | -3.46% | ¥1,299.00 | ¥1,334.00 | ¥1,216.00 | 429.80K |
| 2026-08-17 | ¥1,273.00 | +7.06% | ¥1,200.00 | ¥1,276.00 | ¥1,199.00 | 312.30K |
| 2026-08-14 | ¥1,189.00 | +2.77% | ¥1,163.00 | ¥1,215.00 | ¥1,155.00 | 189.00K |
| 2026-08-13 | ¥1,157.00 | +5.09% | ¥1,125.00 | ¥1,161.00 | ¥1,117.00 | 255.40K |
| 2026-08-12 | ¥1,101.00 | -0.90% | ¥1,096.00 | ¥1,113.00 | ¥1,079.00 | 128.00K |
| 2026-08-10 | ¥1,111.00 | -0.27% | ¥1,106.00 | ¥1,128.00 | ¥1,093.00 | 167.80K |
| 2026-08-07 | ¥1,114.00 | -2.96% | ¥1,148.00 | ¥1,155.00 | ¥1,084.00 | 315.80K |
| 2026-08-06 | ¥1,148.00 | -8.82% | ¥1,229.00 | ¥1,230.00 | ¥1,121.00 | 651.40K |
| 2026-08-05 | ¥1,259.00 | +17.44% | ¥1,115.00 | ¥1,296.00 | ¥1,115.00 | 1.86M |
| 2026-08-04 | ¥1,072.00 | +2.68% | ¥1,033.00 | ¥1,073.00 | ¥1,032.00 | 193.70K |
| 2026-08-03 | ¥1,044.00 | +0.87% | ¥1,027.00 | ¥1,052.00 | ¥997.00 | 252.30K |
| 2026-07-31 | ¥1,035.00 | +9.87% | ¥1,006.00 | ¥1,076.00 | ¥995.00 | 395.50K |
| 2026-07-30 | ¥942.00 | +3.97% | ¥917.00 | ¥965.00 | ¥905.00 | 204.60K |
| 2026-07-29 | ¥906.00 | -8.48% | ¥1,004.00 | ¥1,005.00 | ¥891.00 | 407.70K |
| 2026-07-28 | ¥990.00 | -5.26% | ¥1,026.00 | ¥1,026.00 | ¥988.00 | 216.40K |
| 2026-07-27 | ¥1,045.00 | -1.42% | ¥1,046.00 | ¥1,053.00 | ¥1,007.00 | 210.40K |
| 2026-07-24 | ¥1,060.00 | +0.47% | ¥1,050.00 | ¥1,072.00 | ¥1,038.00 | 150.50K |
| 2026-07-23 | ¥1,055.00 | -1.22% | ¥1,080.00 | ¥1,095.00 | ¥1,052.00 | 100.10K |
| 2026-07-22 | ¥1,068.00 | +3.09% | ¥1,070.00 | ¥1,112.00 | ¥1,063.00 | 307.90K |
| 2026-07-21 | ¥1,036.00 | +4.44% | ¥1,000.00 | ¥1,046.00 | ¥980.00 | 271.50K |
| 2026-07-17 | ¥992.00 | -6.77% | ¥1,030.00 | ¥1,034.00 | ¥962.00 | 405.20K |
| 2026-07-16 | ¥1,064.00 | -6.58% | ¥1,109.00 | ¥1,109.00 | ¥1,056.00 | 287.50K |
| 2026-07-15 | ¥1,139.00 | +4.50% | ¥1,090.00 | ¥1,139.00 | ¥1,083.00 | 220.80K |
| 2026-07-14 | ¥1,090.00 | -2.33% | ¥1,099.00 | ¥1,101.00 | ¥1,049.00 | 386.10K |
| 2026-07-13 | ¥1,116.00 | -2.96% | ¥1,175.00 | ¥1,188.00 | ¥1,081.00 | 324.10K |
| 2026-07-10 | ¥1,150.00 | +3.05% | ¥1,153.00 | ¥1,177.00 | ¥1,141.00 | 221.20K |
| 2026-07-09 | ¥1,116.00 | +2.20% | ¥1,122.00 | ¥1,141.00 | ¥1,106.00 | 193.60K |
| 2026-07-08 | ¥1,092.00 | -5.37% | ¥1,103.00 | ¥1,150.00 | ¥1,084.00 | 342.80K |
| 2026-07-07 | ¥1,154.00 | -5.80% | ¥1,220.00 | ¥1,225.00 | ¥1,152.00 | 272.80K |
| 2026-07-06 | ¥1,225.00 | -4.45% | ¥1,295.00 | ¥1,306.00 | ¥1,207.00 | 230.80K |
| 2026-07-03 | ¥1,282.00 | -1.23% | ¥1,252.00 | ¥1,282.00 | ¥1,210.00 | 361.20K |
| 2026-07-02 | ¥1,298.00 | -6.01% | ¥1,291.00 | ¥1,332.00 | ¥1,270.00 | 291.60K |
| 2026-07-01 | ¥1,381.00 | +4.15% | ¥1,339.00 | ¥1,395.00 | ¥1,294.00 | 366.30K |
| 2026-06-30 | ¥1,326.00 | +2.24% | ¥1,306.00 | ¥1,347.00 | ¥1,279.00 | 298.10K |
| 2026-06-29 | ¥1,297.00 | -5.95% | ¥1,390.00 | ¥1,396.00 | ¥1,251.00 | 490.20K |
| 2026-06-26 | ¥1,379.00 | -5.29% | ¥1,400.00 | ¥1,440.00 | ¥1,359.00 | 550.70K |
| 2026-06-25 | ¥1,456.00 | +5.74% | ¥1,458.00 | ¥1,499.00 | ¥1,376.00 | 841.60K |
| 2026-06-24 | ¥1,377.00 | -1.64% | ¥1,380.00 | ¥1,434.00 | ¥1,358.00 | 792.80K |
| 2026-06-23 | ¥1,400.00 | +10.15% | ¥1,410.00 | ¥1,537.00 | ¥1,385.00 | 1.92M |
| 2026-06-22 | ¥1,271.00 | +1.27% | ¥1,261.00 | ¥1,324.00 | ¥1,240.00 | 369.50K |
| 2026-06-19 | ¥1,255.00 | +0.40% | ¥1,289.00 | ¥1,306.00 | ¥1,203.00 | 521.80K |
| 2026-06-18 | ¥1,250.00 | +4.52% | ¥1,226.00 | ¥1,323.00 | ¥1,217.00 | 824.90K |
| 2026-06-17 | ¥1,196.00 | +3.37% | ¥1,130.00 | ¥1,238.00 | ¥1,111.00 | 467.40K |
| 2026-06-16 | ¥1,157.00 | +0.70% | ¥1,179.00 | ¥1,185.00 | ¥1,127.00 | 569.90K |
| 2026-06-15 | ¥1,149.00 | +7.08% | ¥1,111.00 | ¥1,212.00 | ¥1,062.00 | 931.80K |
| 2026-06-12 | ¥1,073.00 | -0.46% | ¥1,120.00 | ¥1,123.00 | ¥1,058.00 | 291.30K |
| 2026-06-11 | ¥1,078.00 | -2.00% | ¥1,040.00 | ¥1,080.00 | ¥1,034.00 | 376.00K |
| 2026-06-10 | ¥1,100.00 | -7.33% | ¥1,165.00 | ¥1,170.00 | ¥1,092.00 | 328.30K |
| 2026-06-09 | ¥1,187.00 | +1.37% | ¥1,201.00 | ¥1,217.00 | ¥1,133.00 | 443.90K |
| 2026-06-08 | ¥1,171.00 | -9.01% | ¥1,161.00 | ¥1,206.00 | ¥1,112.00 | 424.50K |
| 2026-06-05 | ¥1,287.00 | +3.46% | ¥1,250.00 | ¥1,319.00 | ¥1,190.00 | 453.30K |
| 2026-06-04 | ¥1,244.00 | -2.20% | ¥1,242.00 | ¥1,301.00 | ¥1,232.00 | 361.50K |
| 2026-06-03 | ¥1,272.00 | +1.35% | ¥1,329.00 | ¥1,349.00 | ¥1,207.00 | 528.40K |
| 2026-06-02 | ¥1,255.00 | -3.16% | ¥1,266.00 | ¥1,335.00 | ¥1,186.00 | 818.40K |
| 2026-06-01 | ¥1,296.00 | -1.44% | ¥1,511.00 | ¥1,513.00 | ¥1,283.00 | 2.34M |
| 2026-05-29 | ¥1,315.00 | +19.98% | ¥1,227.00 | ¥1,339.00 | ¥1,196.00 | 2.04M |
| 2026-05-28 | ¥1,096.00 | +5.08% | ¥1,013.00 | ¥1,109.00 | ¥998.00 | 645.40K |
| 2026-05-27 | ¥1,043.00 | -8.67% | ¥1,166.00 | ¥1,185.00 | ¥1,035.00 | 708.20K |
| 2026-05-26 | ¥1,142.00 | +7.63% | ¥1,091.00 | ¥1,142.00 | ¥1,045.00 | 765.50K |
| 2026-05-25 | ¥1,061.00 | +11.45% | ¥980.00 | ¥1,102.00 | ¥977.00 | 918.50K |
| 2026-05-22 | ¥952.00 | +1.71% | ¥940.00 | ¥980.00 | ¥940.00 | 272.60K |