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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,874	2,877	2,877	2,890	2,870	43,600
September 03, 2025	2,865	2,874	2,874	2,899	2,857	63,400
September 02, 2025	2,885	2,870	2,870	2,913	2,865	54,600
September 01, 2025	2,950	2,882	2,882	2,950	2,870	139,100
August 29, 2025	2,982	2,976	2,976	2,988	2,947	44,600
August 28, 2025	2,923	2,971	2,971	2,983	2,921	74,900
August 27, 2025	2,975	2,921	2,921	2,978	2,921	41,300
August 26, 2025	2,936	2,954	2,954	2,954	2,910	71,000
August 25, 2025	2,922	2,923	2,923	2,940	2,916	52,000
August 22, 2025	2,870	2,910	2,910	2,917	2,861	73,000
August 21, 2025	2,891	2,871	2,871	2,906	2,865	51,400
August 20, 2025	2,900	2,881	2,881	2,900	2,858	66,000
August 19, 2025	2,868	2,902	2,902	2,910	2,853	64,000
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

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