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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,930	2,866	2,866	2,930	2,866	101,600
August 15, 2025	2,875	2,901	2,901	2,920	2,855	97,300
August 14, 2025	2,874	2,852	2,852	2,917	2,823	102,300
August 13, 2025	2,800	2,851	2,851	2,900	2,768	270,900
August 12, 2025	2,848	2,832	2,832	2,873	2,816	302,000
August 08, 2025	2,775	2,800	2,800	2,820	2,775	79,000
August 07, 2025	2,770	2,775	2,775	2,793	2,770	47,500
August 06, 2025	2,787	2,782	2,782	2,801	2,770	76,400
August 05, 2025	2,819	2,809	2,809	2,826	2,785	43,000
August 04, 2025	2,772	2,807	2,807	2,807	2,750	71,500
August 01, 2025	2,816	2,822	2,822	2,830	2,768	62,300
July 31, 2025	2,792	2,847	2,847	2,853	2,792	63,600
July 30, 2025	2,782	2,798	2,798	2,804	2,751	46,800
July 29, 2025	2,793	2,782	2,782	2,793	2,762	33,600
July 28, 2025	2,808	2,793	2,793	2,810	2,763	38,700
July 25, 2025	2,792	2,804	2,804	2,819	2,766	32,700
July 24, 2025	2,780	2,798	2,798	2,800	2,752	71,700
July 23, 2025	2,725	2,770	2,770	2,771	2,714	58,100
July 22, 2025	2,735	2,724	2,724	2,767	2,705	59,800
July 18, 2025	2,764	2,733	2,733	2,764	2,707	44,400
July 17, 2025	2,732	2,754	2,754	2,754	2,695	55,000
July 16, 2025	2,782	2,733	2,733	2,790	2,712	57,900
July 15, 2025	2,747	2,784	2,784	2,786	2,715	49,500
July 14, 2025	2,722	2,747	2,747	2,751	2,693	44,500
July 11, 2025	2,717	2,725	2,725	2,755	2,710	32,900
July 10, 2025	2,738	2,717	2,717	2,764	2,704	45,200
July 09, 2025	2,702	2,728	2,728	2,730	2,692	51,900
July 08, 2025	2,685	2,679	2,679	2,705	2,665	18,900
July 07, 2025	2,732	2,685	2,685	2,733	2,685	29,900
July 04, 2025	2,726	2,691	2,691	2,737	2,681	33,400
July 03, 2025	2,739	2,723	2,723	2,759	2,712	40,400
July 02, 2025	2,720	2,740	2,740	2,765	2,694	58,400
July 01, 2025	2,735	2,724	2,724	2,768	2,706	69,300
June 30, 2025	2,723	2,735	2,735	2,763	2,714	79,800
June 27, 2025	2,692	2,698	2,698	2,722	2,677	87,900
June 26, 2025	2,626	2,666	2,666	2,674	2,626	69,200
June 25, 2025	2,583	2,618	2,618	2,620	2,581	53,800
June 24, 2025	2,559	2,564	2,564	2,583	2,554	44,300
June 23, 2025	2,545	2,542	2,542	2,557	2,492	34,400
June 20, 2025	2,539	2,545	2,545	2,580	2,523	36,300
June 19, 2025	2,560	2,528	2,528	2,576	2,515	20,600
June 18, 2025	2,537	2,544	2,544	2,565	2,527	47,200
June 17, 2025	2,499	2,553	2,553	2,561	2,499	35,100
June 16, 2025	2,497	2,476	2,476	2,500	2,476	13,900
June 13, 2025	2,534	2,471	2,471	2,536	2,466	32,500
June 12, 2025	2,557	2,533	2,533	2,565	2,533	21,500
June 11, 2025	2,522	2,557	2,557	2,568	2,522	46,200
June 10, 2025	2,461	2,509	2,509	2,545	2,461	75,900
June 09, 2025	2,475	2,460	2,460	2,488	2,430	35,500
June 06, 2025	2,523	2,482	2,482	2,526	2,482	23,700
June 05, 2025	2,499	2,523	2,523	2,523	2,486	50,300
June 04, 2025	2,448	2,484	2,484	2,512	2,447	58,100
June 03, 2025	2,419	2,447	2,447	2,451	2,404	30,700
June 02, 2025	2,438	2,419	2,419	2,442	2,400	42,500
May 30, 2025	2,437	2,438	2,438	2,447	2,408	23,500
May 29, 2025	2,474	2,447	2,447	2,480	2,447	17,500
May 28, 2025	2,478	2,449	2,449	2,478	2,442	12,400
May 27, 2025	2,463	2,450	2,450	2,468	2,440	19,200
May 26, 2025	2,415	2,462	2,462	2,477	2,402	36,500
May 23, 2025	2,406	2,401	2,401	2,427	2,390	21,900

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