SK-Electronics CO.,LTD. - 6677.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,135	3,185	3,185	3,195	3,125	45,200
December 03, 2025	3,045	3,115	3,115	3,135	3,045	33,100
December 02, 2025	3,085	3,045	3,045	3,090	3,040	31,200
December 01, 2025	3,120	3,060	3,060	3,150	3,060	39,300
November 28, 2025	3,040	3,105	3,105	3,115	3,040	58,200
November 27, 2025	3,035	3,040	3,040	3,085	3,005	58,400
November 26, 2025	3,050	3,010	3,010	3,050	3,005	19,500
November 25, 2025	3,050	3,025	3,025	3,055	3,015	36,600
November 21, 2025	3,000	2,995	2,995	3,045	2,963	55,700
November 20, 2025	2,982	3,070	3,070	3,070	2,982	49,800
November 19, 2025	2,995	2,951	2,951	3,010	2,934	54,900
November 18, 2025	3,065	3,010	3,010	3,085	2,997	95,500
November 17, 2025	3,065	3,085	3,085	3,090	3,050	64,800
November 14, 2025	3,045	3,065	3,065	3,080	3,015	66,300
November 13, 2025	3,205	3,115	3,115	3,205	3,095	83,100
November 12, 2025	3,150	3,210	3,210	3,220	3,115	186,200
November 11, 2025	3,165	3,155	3,155	3,230	3,100	481,200
November 10, 2025	2,909	2,913	2,913	2,965	2,885	87,800
November 07, 2025	2,914	2,903	2,903	2,930	2,877	67,200
November 06, 2025	2,900	2,919	2,919	2,932	2,884	33,300
November 05, 2025	2,911	2,885	2,885	2,954	2,767	90,700
November 04, 2025	2,999	2,961	2,961	3,030	2,961	91,000
October 31, 2025	2,930	2,982	2,982	2,982	2,913	65,200
October 30, 2025	2,881	2,936	2,936	2,947	2,880	73,100
October 29, 2025	2,932	2,881	2,881	2,953	2,878	48,300
October 28, 2025	2,955	2,953	2,953	3,000	2,944	79,800
October 27, 2025	2,940	2,949	2,949	2,958	2,933	87,400
October 24, 2025	2,863	2,915	2,915	2,915	2,845	54,500
October 23, 2025	2,851	2,830	2,830	2,872	2,829	37,600
October 22, 2025	2,848	2,887	2,887	2,909	2,839	83,800
October 21, 2025	2,858	2,841	2,841	2,865	2,834	53,500
October 20, 2025	2,785	2,840	2,840	2,850	2,785	78,000
October 17, 2025	2,800	2,767	2,767	2,819	2,747	52,400
October 16, 2025	2,787	2,842	2,842	2,862	2,778	84,200
October 15, 2025	2,697	2,737	2,737	2,750	2,680	56,800
October 14, 2025	2,722	2,681	2,681	2,752	2,660	130,400
October 10, 2025	2,820	2,780	2,780	2,820	2,760	102,300
October 09, 2025	2,813	2,825	2,825	2,850	2,813	46,500
October 08, 2025	2,872	2,819	2,819	2,872	2,815	66,000
October 07, 2025	2,920	2,874	2,874	2,936	2,874	56,900
October 06, 2025	2,900	2,911	2,911	2,915	2,876	141,600
October 03, 2025	2,825	2,834	2,834	2,845	2,809	59,700
October 02, 2025	2,729	2,831	2,831	2,840	2,729	154,200
October 01, 2025	2,810	2,710	2,710	2,827	2,710	187,300
September 30, 2025	2,865	2,860	2,860	2,902	2,836	126,400
September 29, 2025	2,927	2,857	2,857	2,955	2,857	264,100
September 26, 2025	3,140	3,105	2,977	3,150	3,105	185,300
September 25, 2025	3,170	3,160	3,160	3,170	3,140	95,100
September 24, 2025	3,175	3,170	3,170	3,185	3,145	117,200
September 22, 2025	3,140	3,165	3,165	3,190	3,120	166,100
September 19, 2025	3,090	3,110	3,110	3,115	3,050	156,700
September 18, 2025	3,035	3,055	3,055	3,075	3,005	71,300
September 17, 2025	3,050	3,020	3,020	3,050	3,015	85,000
September 16, 2025	3,025	3,050	3,050	3,070	3,025	97,400
September 12, 2025	3,005	3,020	3,020	3,060	3,005	123,800
September 11, 2025	2,950	2,994	2,994	3,020	2,950	123,800
September 10, 2025	2,977	2,950	2,950	3,000	2,945	71,700
September 09, 2025	2,994	2,958	2,958	3,020	2,945	137,700
September 08, 2025	2,950	2,964	2,964	2,971	2,930	59,400
September 05, 2025	2,896	2,927	2,927	2,928	2,894	67,000

SK-Electronics CO.,LTD. (6677.T) JPX