Shizuki Electric Company Inc. (6994.T) JPX
1,082.00
-47(-4.16%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,082.00
-47(-4.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,069 | 1,082 | 1,082 | 1,104 | 1,056 | 307,700 |
| March 12, 2026 | 1,170 | 1,129 | 1,129 | 1,195 | 1,124 | 600,400 |
| March 11, 2026 | 1,100 | 1,196 | 1,196 | 1,205 | 1,082 | 828,300 |
| March 10, 2026 | 1,041 | 1,079 | 1,079 | 1,080 | 1,020 | 183,100 |
| March 09, 2026 | 998 | 1,012 | 1,012 | 1,017 | 952 | 559,800 |
| March 06, 2026 | 1,039 | 1,086 | 1,086 | 1,095 | 1,019 | 566,600 |
| March 05, 2026 | 1,034 | 1,031 | 1,031 | 1,052 | 1,010 | 484,900 |
| March 04, 2026 | 986 | 974 | 974 | 1,032 | 951 | 462,000 |
| March 03, 2026 | 1,080 | 1,046 | 1,046 | 1,116 | 1,041 | 481,100 |
| March 02, 2026 | 1,044 | 1,094 | 1,094 | 1,112 | 1,033 | 471,400 |
| February 27, 2026 | 1,035 | 1,076 | 1,076 | 1,086 | 1,030 | 361,400 |
| February 26, 2026 | 1,047 | 1,037 | 1,037 | 1,075 | 1,021 | 510,300 |
| February 25, 2026 | 1,185 | 1,059 | 1,059 | 1,185 | 1,041 | 1.3M |
| February 24, 2026 | 1,020 | 1,107 | 1,107 | 1,107 | 1,020 | 802,400 |
| February 20, 2026 | 948 | 957 | 0 | 968 | 914 | 298,300 |
| February 19, 2026 | 979 | 963 | 0 | 982 | 939 | 284,100 |
| February 18, 2026 | 927 | 974 | 0 | 981 | 919 | 499,700 |
| February 17, 2026 | 869 | 917 | 0 | 928 | 866 | 351,400 |
| February 16, 2026 | 841 | 873 | 0 | 892 | 840 | 299,700 |
| February 13, 2026 | 841 | 830 | 0 | 848 | 820 | 275,200 |
| February 12, 2026 | 855 | 865 | 0 | 873 | 840 | 281,200 |
| February 10, 2026 | 834 | 855 | 0 | 856 | 820 | 278,600 |
| February 09, 2026 | 846 | 822 | 0 | 846 | 782 | 610,500 |
| February 06, 2026 | 841 | 831 | 0 | 846 | 799 | 794,800 |
| February 05, 2026 | 907 | 856 | 0 | 935 | 800 | 1.35M |
| February 04, 2026 | 909 | 910 | 0 | 935 | 893 | 297,600 |
| February 03, 2026 | 891 | 910 | 0 | 922 | 882 | 213,700 |
| February 02, 2026 | 901 | 872 | 0 | 917 | 872 | 270,400 |
| January 30, 2026 | 922 | 914 | 0 | 922 | 891 | 273,900 |
| January 29, 2026 | 917 | 937 | 0 | 947 | 910 | 247,200 |
| January 28, 2026 | 924 | 911 | 0 | 924 | 896 | 234,100 |
| January 27, 2026 | 894 | 917 | 0 | 917 | 887 | 215,500 |
| January 26, 2026 | 862 | 880 | 0 | 909 | 853 | 222,200 |
| January 23, 2026 | 910 | 892 | 0 | 915 | 877 | 212,900 |
| January 22, 2026 | 857 | 908 | 0 | 909 | 854 | 239,300 |
| January 21, 2026 | 830 | 842 | 0 | 850 | 826 | 134,900 |
| January 20, 2026 | 849 | 865 | 0 | 868 | 843 | 212,700 |
| January 19, 2026 | 855 | 847 | 0 | 855 | 834 | 115,200 |
| January 16, 2026 | 853 | 860 | 0 | 869 | 837 | 228,500 |
| January 15, 2026 | 860 | 860 | 0 | 886 | 852 | 296,800 |
| January 14, 2026 | 860 | 860 | 0 | 867 | 851 | 398,300 |
| January 13, 2026 | 834 | 853 | 0 | 857 | 831 | 164,700 |
| January 09, 2026 | 839 | 827 | 0 | 839 | 811 | 149,900 |
| January 08, 2026 | 860 | 832 | 0 | 862 | 830 | 228,400 |
| January 07, 2026 | 851 | 873 | 0 | 875 | 845 | 117,400 |
| January 06, 2026 | 830 | 858 | 0 | 863 | 829 | 149,100 |
| January 05, 2026 | 865 | 839 | 0 | 882 | 835 | 186,800 |
| December 30, 2025 | 859 | 859 | 0 | 876 | 856 | 138,600 |
| December 29, 2025 | 891 | 874 | 0 | 891 | 864 | 144,600 |
| December 26, 2025 | 908 | 894 | 0 | 910 | 889 | 148,700 |
| December 25, 2025 | 897 | 908 | 0 | 913 | 888 | 136,900 |
| December 24, 2025 | 891 | 883 | 0 | 918 | 881 | 181,900 |
| December 23, 2025 | 871 | 892 | 0 | 899 | 865 | 155,900 |
| December 22, 2025 | 890 | 864 | 0 | 892 | 861 | 142,600 |
| December 19, 2025 | 829 | 878 | 0 | 878 | 822 | 228,800 |
| December 18, 2025 | 853 | 827 | 0 | 857 | 820 | 312,400 |
| December 17, 2025 | 868 | 883 | 0 | 889 | 856 | 162,400 |
| December 16, 2025 | 905 | 868 | 0 | 913 | 860 | 206,600 |
| December 15, 2025 | 879 | 908 | 0 | 916 | 874 | 142,600 |
| December 12, 2025 | 909 | 899 | 0 | 916 | 889 | 234,400 |