Shikino High-Tech CO.,LTD. (TYO:6614)
Japan
· Delayed Price · Currency is JPY 858.00
+15.00 (1.78%)
Mar 10, 2026, 1:52 PM JST
TYO:6614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 825.00 | 887.00 | 822.00 | 843.00 | 843.00 | -4.75% | 47,400 |
| Mar 6, 2026 | 898.00 | 924.00 | 860.00 | 885.00 | 885.00 | 0.23% | 107,100 |
| Mar 5, 2026 | 849.00 | 921.00 | 827.00 | 883.00 | 883.00 | 14.53% | 470,000 |
| Mar 4, 2026 | 846.00 | 855.00 | 762.00 | 771.00 | 771.00 | -11.99% | 154,400 |
| Mar 3, 2026 | 901.00 | 952.00 | 860.00 | 876.00 | 876.00 | 0.46% | 193,100 |
| Mar 2, 2026 | 882.00 | 894.00 | 861.00 | 872.00 | 872.00 | -4.18% | 76,000 |
| Feb 27, 2026 | 870.00 | 910.00 | 870.00 | 910.00 | 910.00 | 5.20% | 61,600 |
| Feb 26, 2026 | 886.00 | 928.00 | 861.00 | 865.00 | 865.00 | 0.46% | 116,500 |
| Feb 25, 2026 | 888.00 | 888.00 | 850.00 | 861.00 | 861.00 | -1.94% | 57,800 |
| Feb 24, 2026 | 870.00 | 895.00 | 852.00 | 878.00 | 878.00 | 0.80% | 65,100 |
| Feb 20, 2026 | 897.00 | 915.00 | 856.00 | 871.00 | 871.00 | -2.90% | 119,600 |
| Feb 19, 2026 | 969.00 | 1,059.00 | 894.00 | 897.00 | 897.00 | -6.85% | 202,400 |
| Feb 18, 2026 | 1,033.00 | 1,068.00 | 950.00 | 963.00 | 963.00 | -4.18% | 171,800 |
| Feb 17, 2026 | 1,076.00 | 1,076.00 | 996.00 | 1,005.00 | 1,005.00 | -6.51% | 157,400 |
| Feb 16, 2026 | 1,060.00 | 1,180.00 | 984.00 | 1,075.00 | 1,075.00 | -0.74% | 477,600 |
| Feb 13, 2026 | 1,210.00 | 1,275.00 | 1,060.00 | 1,083.00 | 1,083.00 | -20.37% | 847,600 |
| Feb 12, 2026 | 1,150.00 | 1,360.00 | 1,150.00 | 1,360.00 | 1,360.00 | 28.30% | 956,600 |
| Feb 10, 2026 | 940.00 | 1,060.00 | 930.00 | 1,060.00 | 1,060.00 | 16.48% | 330,500 |
| Feb 9, 2026 | 789.00 | 910.00 | 788.00 | 910.00 | 910.00 | 19.74% | 124,900 |
| Feb 6, 2026 | 754.00 | 765.00 | 746.00 | 760.00 | 760.00 | -1.17% | 6,000 |
| Feb 5, 2026 | 751.00 | 774.00 | 748.00 | 769.00 | 769.00 | 0.52% | 4,800 |
| Feb 4, 2026 | 771.00 | 774.00 | 765.00 | 765.00 | 765.00 | -1.42% | 9,700 |
| Feb 3, 2026 | 743.00 | 779.00 | 742.00 | 776.00 | 776.00 | 5.15% | 29,700 |
| Feb 2, 2026 | 765.00 | 765.00 | 728.00 | 738.00 | 738.00 | -2.25% | 16,000 |
| Jan 30, 2026 | 768.00 | 770.00 | 752.00 | 755.00 | 755.00 | -2.71% | 11,300 |
| Jan 29, 2026 | 803.00 | 803.00 | 770.00 | 776.00 | 776.00 | -2.63% | 22,300 |
| Jan 28, 2026 | 741.00 | 797.00 | 740.00 | 797.00 | 797.00 | 7.12% | 16,900 |
| Jan 27, 2026 | 748.00 | 756.00 | 744.00 | 744.00 | 744.00 | -0.53% | 6,600 |
| Jan 26, 2026 | 765.00 | 765.00 | 748.00 | 748.00 | 748.00 | -2.22% | 6,500 |
| Jan 23, 2026 | 758.00 | 765.00 | 757.00 | 765.00 | 765.00 | 1.06% | 7,600 |
| Jan 22, 2026 | 744.00 | 760.00 | 743.00 | 757.00 | 757.00 | 1.75% | 9,500 |
| Jan 21, 2026 | 750.00 | 755.00 | 741.00 | 744.00 | 744.00 | -0.80% | 12,400 |
| Jan 20, 2026 | 757.00 | 757.00 | 745.00 | 750.00 | 750.00 | -0.40% | 7,600 |
| Jan 19, 2026 | 747.00 | 753.00 | 742.00 | 753.00 | 753.00 | 0.94% | 9,300 |
| Jan 16, 2026 | 751.00 | 751.00 | 735.00 | 746.00 | 746.00 | -1.19% | 20,200 |
| Jan 15, 2026 | 753.00 | 755.00 | 736.00 | 755.00 | 755.00 | 0.27% | 20,200 |
| Jan 14, 2026 | 716.00 | 767.00 | 714.00 | 753.00 | 753.00 | 6.81% | 49,500 |
| Jan 13, 2026 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | -0.28% | 10,200 |
| Jan 9, 2026 | 719.00 | 719.00 | 702.00 | 707.00 | 707.00 | -0.84% | 15,600 |
| Jan 8, 2026 | 700.00 | 720.00 | 700.00 | 713.00 | 713.00 | 1.86% | 14,700 |
| Jan 7, 2026 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 2.79% | 15,600 |
| Jan 6, 2026 | 670.00 | 688.00 | 670.00 | 681.00 | 681.00 | 1.79% | 17,400 |
| Jan 5, 2026 | 669.00 | 669.00 | 663.00 | 669.00 | 669.00 | 1.06% | 7,100 |
| Dec 30, 2025 | 661.00 | 663.00 | 660.00 | 662.00 | 662.00 | 0.15% | 10,400 |
| Dec 29, 2025 | 662.00 | 664.00 | 660.00 | 661.00 | 661.00 | 0.15% | 13,900 |
| Dec 26, 2025 | 660.00 | 665.00 | 656.00 | 660.00 | 660.00 | 0.30% | 51,000 |
| Dec 25, 2025 | 662.00 | 665.00 | 658.00 | 658.00 | 658.00 | -0.45% | 27,100 |
| Dec 24, 2025 | 662.00 | 667.00 | 661.00 | 661.00 | 661.00 | -0.75% | 32,100 |
| Dec 23, 2025 | 672.00 | 672.00 | 663.00 | 666.00 | 666.00 | -0.60% | 21,900 |
| Dec 22, 2025 | 669.00 | 678.00 | 662.00 | 670.00 | 670.00 | -0.15% | 26,500 |
| Dec 19, 2025 | 666.00 | 673.00 | 659.00 | 671.00 | 671.00 | 0.45% | 35,400 |
| Dec 18, 2025 | 674.00 | 674.00 | 667.00 | 668.00 | 668.00 | - | 13,400 |
| Dec 17, 2025 | 675.00 | 675.00 | 668.00 | 668.00 | 668.00 | -0.74% | 16,800 |
| Dec 16, 2025 | 675.00 | 677.00 | 672.00 | 673.00 | 673.00 | -0.44% | 16,800 |
| Dec 15, 2025 | 680.00 | 680.00 | 671.00 | 676.00 | 676.00 | 0.15% | 11,900 |
| Dec 12, 2025 | 679.00 | 679.00 | 670.00 | 675.00 | 675.00 | -1.75% | 19,300 |
| Dec 11, 2025 | 679.00 | 687.00 | 668.00 | 687.00 | 687.00 | 1.18% | 32,400 |
| Dec 10, 2025 | 687.00 | 688.00 | 668.00 | 679.00 | 679.00 | -0.29% | 23,300 |
| Dec 9, 2025 | 685.00 | 692.00 | 681.00 | 681.00 | 681.00 | -0.73% | 19,300 |
| Dec 8, 2025 | 696.00 | 696.00 | 679.00 | 686.00 | 686.00 | -2.00% | 33,600 |
| Dec 5, 2025 | 713.00 | 714.00 | 700.00 | 700.00 | 700.00 | -1.96% | 17,900 |
| Dec 4, 2025 | 701.00 | 714.00 | 701.00 | 714.00 | 714.00 | 1.28% | 20,600 |
| Dec 3, 2025 | 714.00 | 718.00 | 701.00 | 705.00 | 705.00 | -1.26% | 7,100 |
| Dec 2, 2025 | 718.00 | 725.00 | 708.00 | 714.00 | 714.00 | - | 15,300 |
| Dec 1, 2025 | 702.00 | 714.00 | 700.00 | 714.00 | 714.00 | 1.85% | 17,100 |
| Nov 28, 2025 | 698.00 | 703.00 | 695.00 | 701.00 | 701.00 | 0.43% | 8,200 |
| Nov 27, 2025 | 690.00 | 701.00 | 688.00 | 698.00 | 698.00 | 1.01% | 14,300 |
| Nov 26, 2025 | 681.00 | 700.00 | 678.00 | 691.00 | 691.00 | 1.47% | 15,100 |
| Nov 25, 2025 | 684.00 | 685.00 | 678.00 | 681.00 | 681.00 | 0.44% | 10,600 |
| Nov 21, 2025 | 670.00 | 686.00 | 670.00 | 678.00 | 678.00 | -1.31% | 19,200 |
| Nov 20, 2025 | 680.00 | 693.00 | 680.00 | 687.00 | 687.00 | 1.33% | 12,900 |
| Nov 19, 2025 | 680.00 | 700.00 | 678.00 | 678.00 | 678.00 | -0.59% | 15,100 |
| Nov 18, 2025 | 710.00 | 710.00 | 680.00 | 682.00 | 682.00 | -4.21% | 49,500 |
| Nov 17, 2025 | 725.00 | 738.00 | 712.00 | 712.00 | 712.00 | -1.79% | 37,100 |
| Nov 14, 2025 | 744.00 | 744.00 | 725.00 | 725.00 | 725.00 | -3.20% | 15,100 |
| Nov 13, 2025 | 741.00 | 759.00 | 731.00 | 749.00 | 749.00 | 1.77% | 22,800 |
| Nov 12, 2025 | 729.00 | 740.00 | 720.00 | 736.00 | 736.00 | 0.41% | 8,500 |
| Nov 11, 2025 | 753.00 | 753.00 | 728.00 | 733.00 | 733.00 | -1.87% | 9,300 |
| Nov 10, 2025 | 725.00 | 748.00 | 725.00 | 747.00 | 747.00 | 3.32% | 12,700 |
| Nov 7, 2025 | 720.00 | 731.00 | 718.00 | 723.00 | 723.00 | -0.14% | 25,200 |
| Nov 6, 2025 | 740.00 | 740.00 | 724.00 | 724.00 | 724.00 | -1.09% | 21,900 |
| Nov 5, 2025 | 747.00 | 748.00 | 731.00 | 732.00 | 732.00 | -2.53% | 34,600 |
| Nov 4, 2025 | 764.00 | 770.00 | 745.00 | 751.00 | 751.00 | -1.05% | 19,900 |
| Oct 31, 2025 | 749.00 | 760.00 | 745.00 | 759.00 | 759.00 | 1.47% | 20,500 |
| Oct 30, 2025 | 756.00 | 766.00 | 742.00 | 748.00 | 748.00 | -0.93% | 22,900 |
| Oct 29, 2025 | 774.00 | 774.00 | 755.00 | 755.00 | 755.00 | -2.45% | 20,800 |
| Oct 28, 2025 | 772.00 | 778.00 | 762.00 | 774.00 | 774.00 | 0.26% | 21,000 |
| Oct 27, 2025 | 784.00 | 784.00 | 770.00 | 772.00 | 772.00 | -0.13% | 9,400 |
| Oct 24, 2025 | 775.00 | 775.00 | 770.00 | 773.00 | 773.00 | 0.26% | 8,700 |
| Oct 23, 2025 | 780.00 | 780.00 | 770.00 | 771.00 | 771.00 | -1.28% | 12,800 |
| Oct 22, 2025 | 770.00 | 787.00 | 770.00 | 781.00 | 781.00 | 1.69% | 16,400 |
| Oct 21, 2025 | 777.00 | 783.00 | 762.00 | 768.00 | 768.00 | -0.26% | 33,800 |
| Oct 20, 2025 | 755.00 | 770.00 | 751.00 | 770.00 | 770.00 | 2.67% | 26,000 |
| Oct 17, 2025 | 782.00 | 782.00 | 741.00 | 750.00 | 750.00 | -3.85% | 108,400 |
| Oct 16, 2025 | 787.00 | 931.00 | 780.00 | 780.00 | 780.00 | -0.26% | 803,200 |
| Oct 15, 2025 | 781.00 | 799.00 | 780.00 | 782.00 | 782.00 | 1.16% | 9,000 |
| Oct 14, 2025 | 800.00 | 800.00 | 768.00 | 773.00 | 773.00 | -3.62% | 37,000 |
| Oct 10, 2025 | 821.00 | 821.00 | 802.00 | 802.00 | 802.00 | -2.31% | 9,700 |
| Oct 9, 2025 | 828.00 | 828.00 | 815.00 | 821.00 | 821.00 | 0.98% | 7,400 |
| Oct 8, 2025 | 830.00 | 830.00 | 811.00 | 813.00 | 813.00 | -0.97% | 17,700 |