Shikino High-Tech CO.,LTD. (TYO:6614)
Japan
· Delayed Price · Currency is JPY 809.00
+29.00 (3.72%)
Apr 28, 2026, 3:30 PM JST
TYO:6614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 777.00 | 809.00 | 775.00 | 809.00 | 809.00 | 3.72% | 12,000 |
| Apr 27, 2026 | 809.00 | 809.00 | 777.00 | 780.00 | 780.00 | -3.58% | 12,600 |
| Apr 24, 2026 | 802.00 | 812.00 | 793.00 | 809.00 | 809.00 | 0.87% | 18,000 |
| Apr 23, 2026 | 816.00 | 816.00 | 795.00 | 802.00 | 802.00 | -2.31% | 15,500 |
| Apr 22, 2026 | 843.00 | 843.00 | 805.00 | 821.00 | 821.00 | -1.08% | 16,100 |
| Apr 21, 2026 | 800.00 | 830.00 | 800.00 | 830.00 | 830.00 | 3.75% | 17,900 |
| Apr 20, 2026 | 821.00 | 821.00 | 800.00 | 800.00 | 800.00 | -0.74% | 8,400 |
| Apr 17, 2026 | 806.00 | 807.00 | 794.00 | 806.00 | 806.00 | -0.25% | 7,600 |
| Apr 16, 2026 | 800.00 | 819.00 | 800.00 | 808.00 | 808.00 | -0.49% | 12,500 |
| Apr 15, 2026 | 824.00 | 824.00 | 809.00 | 812.00 | 812.00 | -0.98% | 21,700 |
| Apr 14, 2026 | 820.00 | 824.00 | 808.00 | 820.00 | 820.00 | 1.36% | 13,400 |
| Apr 13, 2026 | 801.00 | 809.00 | 792.00 | 809.00 | 809.00 | 1.00% | 4,700 |
| Apr 10, 2026 | 823.00 | 823.00 | 800.00 | 801.00 | 801.00 | -0.62% | 15,500 |
| Apr 9, 2026 | 821.00 | 821.00 | 798.00 | 806.00 | 806.00 | -0.74% | 7,700 |
| Apr 8, 2026 | 820.00 | 825.00 | 799.00 | 812.00 | 812.00 | 1.88% | 20,100 |
| Apr 7, 2026 | 790.00 | 810.00 | 786.00 | 797.00 | 797.00 | 1.40% | 15,800 |
| Apr 6, 2026 | 786.00 | 809.00 | 786.00 | 786.00 | 786.00 | -1.63% | 5,900 |
| Apr 3, 2026 | 797.00 | 807.00 | 795.00 | 799.00 | 799.00 | 1.01% | 11,400 |
| Apr 2, 2026 | 802.00 | 812.00 | 787.00 | 791.00 | 791.00 | -1.86% | 15,300 |
| Apr 1, 2026 | 783.00 | 813.00 | 783.00 | 806.00 | 806.00 | 4.40% | 13,700 |
| Mar 31, 2026 | 781.00 | 814.00 | 771.00 | 772.00 | 772.00 | -1.66% | 12,100 |
| Mar 30, 2026 | 760.00 | 791.00 | 760.00 | 785.00 | 785.00 | -3.92% | 48,500 |
| Mar 27, 2026 | 803.00 | 817.00 | 794.00 | 817.00 | 802.00 | 1.24% | 10,500 |
| Mar 26, 2026 | 821.00 | 835.00 | 776.00 | 807.00 | 792.18 | -2.30% | 35,000 |
| Mar 25, 2026 | 805.00 | 828.00 | 801.00 | 826.00 | 810.83 | 4.56% | 17,600 |
| Mar 24, 2026 | 797.00 | 797.00 | 773.00 | 790.00 | 775.50 | 3.00% | 11,700 |
| Mar 23, 2026 | 777.00 | 786.00 | 751.00 | 767.00 | 752.92 | -4.60% | 24,800 |
| Mar 19, 2026 | 835.00 | 835.00 | 800.00 | 804.00 | 789.24 | -4.29% | 16,700 |
| Mar 18, 2026 | 835.00 | 843.00 | 830.00 | 840.00 | 824.58 | 2.44% | 17,600 |
| Mar 17, 2026 | 847.00 | 850.00 | 815.00 | 820.00 | 804.94 | -1.44% | 20,400 |
| Mar 16, 2026 | 829.00 | 844.00 | 824.00 | 832.00 | 816.72 | 0.48% | 26,800 |
| Mar 13, 2026 | 841.00 | 846.00 | 823.00 | 828.00 | 812.80 | -3.27% | 32,200 |
| Mar 12, 2026 | 881.00 | 881.00 | 837.00 | 856.00 | 840.28 | -1.72% | 27,700 |
| Mar 11, 2026 | 884.00 | 895.00 | 861.00 | 871.00 | 855.01 | 0.23% | 27,500 |
| Mar 10, 2026 | 895.00 | 905.00 | 845.00 | 869.00 | 853.05 | 3.08% | 38,600 |
| Mar 9, 2026 | 825.00 | 887.00 | 822.00 | 843.00 | 827.52 | -4.75% | 47,400 |
| Mar 6, 2026 | 898.00 | 924.00 | 860.00 | 885.00 | 868.75 | 0.23% | 107,100 |
| Mar 5, 2026 | 849.00 | 921.00 | 827.00 | 883.00 | 866.79 | 14.53% | 470,000 |
| Mar 4, 2026 | 846.00 | 855.00 | 762.00 | 771.00 | 756.84 | -11.99% | 154,400 |
| Mar 3, 2026 | 901.00 | 952.00 | 860.00 | 876.00 | 859.92 | 0.46% | 193,100 |
| Mar 2, 2026 | 882.00 | 894.00 | 861.00 | 872.00 | 855.99 | -4.18% | 76,000 |
| Feb 27, 2026 | 870.00 | 910.00 | 870.00 | 910.00 | 893.29 | 5.20% | 64,100 |
| Feb 26, 2026 | 886.00 | 928.00 | 861.00 | 865.00 | 849.12 | 0.46% | 116,500 |
| Feb 25, 2026 | 888.00 | 888.00 | 850.00 | 861.00 | 845.19 | -1.94% | 57,800 |
| Feb 24, 2026 | 870.00 | 895.00 | 852.00 | 878.00 | 861.88 | 0.80% | 65,100 |
| Feb 20, 2026 | 897.00 | 915.00 | 856.00 | 871.00 | 855.01 | -2.90% | 119,600 |
| Feb 19, 2026 | 969.00 | 1,059.00 | 894.00 | 897.00 | 880.53 | -6.85% | 202,400 |
| Feb 18, 2026 | 1,033.00 | 1,068.00 | 950.00 | 963.00 | 945.32 | -4.18% | 171,800 |
| Feb 17, 2026 | 1,076.00 | 1,076.00 | 996.00 | 1,005.00 | 986.55 | -6.51% | 157,400 |
| Feb 16, 2026 | 1,060.00 | 1,180.00 | 984.00 | 1,075.00 | 1,055.26 | -0.74% | 477,600 |
| Feb 13, 2026 | 1,210.00 | 1,275.00 | 1,060.00 | 1,083.00 | 1,063.12 | -20.37% | 847,600 |
| Feb 12, 2026 | 1,150.00 | 1,360.00 | 1,150.00 | 1,360.00 | 1,335.03 | 28.30% | 956,600 |
| Feb 10, 2026 | 940.00 | 1,060.00 | 930.00 | 1,060.00 | 1,040.54 | 16.48% | 330,500 |
| Feb 9, 2026 | 789.00 | 910.00 | 788.00 | 910.00 | 893.29 | 19.74% | 124,900 |
| Feb 6, 2026 | 754.00 | 765.00 | 746.00 | 760.00 | 746.05 | -1.17% | 6,000 |
| Feb 5, 2026 | 751.00 | 774.00 | 748.00 | 769.00 | 754.88 | 0.52% | 4,800 |
| Feb 4, 2026 | 771.00 | 774.00 | 765.00 | 765.00 | 750.95 | -1.42% | 9,700 |
| Feb 3, 2026 | 743.00 | 779.00 | 742.00 | 776.00 | 761.75 | 5.15% | 29,700 |
| Feb 2, 2026 | 765.00 | 765.00 | 728.00 | 738.00 | 724.45 | -2.25% | 16,000 |
| Jan 30, 2026 | 768.00 | 770.00 | 752.00 | 755.00 | 741.14 | -2.71% | 11,300 |
| Jan 29, 2026 | 803.00 | 803.00 | 770.00 | 776.00 | 761.75 | -2.63% | 22,300 |
| Jan 28, 2026 | 741.00 | 797.00 | 740.00 | 797.00 | 782.37 | 7.12% | 16,900 |
| Jan 27, 2026 | 748.00 | 756.00 | 744.00 | 744.00 | 730.34 | -0.53% | 6,600 |
| Jan 26, 2026 | 765.00 | 765.00 | 748.00 | 748.00 | 734.27 | -2.22% | 6,500 |
| Jan 23, 2026 | 758.00 | 765.00 | 757.00 | 765.00 | 750.95 | 1.06% | 7,600 |
| Jan 22, 2026 | 744.00 | 760.00 | 743.00 | 757.00 | 743.10 | 1.75% | 9,500 |
| Jan 21, 2026 | 750.00 | 755.00 | 741.00 | 744.00 | 730.34 | -0.80% | 12,400 |
| Jan 20, 2026 | 757.00 | 757.00 | 745.00 | 750.00 | 736.23 | -0.40% | 7,600 |
| Jan 19, 2026 | 747.00 | 753.00 | 742.00 | 753.00 | 739.18 | 0.94% | 9,300 |
| Jan 16, 2026 | 751.00 | 751.00 | 735.00 | 746.00 | 732.30 | -1.19% | 20,200 |
| Jan 15, 2026 | 753.00 | 755.00 | 736.00 | 755.00 | 741.14 | 0.27% | 20,200 |
| Jan 14, 2026 | 716.00 | 767.00 | 714.00 | 753.00 | 739.18 | 6.81% | 49,500 |
| Jan 13, 2026 | 710.00 | 715.00 | 705.00 | 705.00 | 692.06 | -0.28% | 10,200 |
| Jan 9, 2026 | 719.00 | 719.00 | 702.00 | 707.00 | 694.02 | -0.84% | 15,600 |
| Jan 8, 2026 | 700.00 | 720.00 | 700.00 | 713.00 | 699.91 | 1.86% | 14,700 |
| Jan 7, 2026 | 685.00 | 700.00 | 685.00 | 700.00 | 687.15 | 2.79% | 15,600 |
| Jan 6, 2026 | 670.00 | 688.00 | 670.00 | 681.00 | 668.50 | 1.79% | 17,400 |
| Jan 5, 2026 | 669.00 | 669.00 | 663.00 | 669.00 | 656.72 | 1.06% | 7,100 |
| Dec 30, 2025 | 661.00 | 663.00 | 660.00 | 662.00 | 649.85 | 0.15% | 10,400 |
| Dec 29, 2025 | 662.00 | 664.00 | 660.00 | 661.00 | 648.86 | 0.15% | 13,900 |
| Dec 26, 2025 | 660.00 | 665.00 | 656.00 | 660.00 | 647.88 | 0.30% | 51,000 |
| Dec 25, 2025 | 662.00 | 665.00 | 658.00 | 658.00 | 645.92 | -0.45% | 27,100 |
| Dec 24, 2025 | 662.00 | 667.00 | 661.00 | 661.00 | 648.86 | -0.75% | 32,100 |
| Dec 23, 2025 | 672.00 | 672.00 | 663.00 | 666.00 | 653.77 | -0.60% | 21,900 |
| Dec 22, 2025 | 669.00 | 678.00 | 662.00 | 670.00 | 657.70 | -0.15% | 26,500 |
| Dec 19, 2025 | 666.00 | 673.00 | 659.00 | 671.00 | 658.68 | 0.45% | 35,400 |
| Dec 18, 2025 | 674.00 | 674.00 | 667.00 | 668.00 | 655.74 | - | 13,400 |
| Dec 17, 2025 | 675.00 | 675.00 | 668.00 | 668.00 | 655.74 | -0.74% | 16,800 |
| Dec 16, 2025 | 675.00 | 677.00 | 672.00 | 673.00 | 660.64 | -0.44% | 16,800 |
| Dec 15, 2025 | 680.00 | 680.00 | 671.00 | 676.00 | 663.59 | 0.15% | 11,900 |
| Dec 12, 2025 | 679.00 | 679.00 | 670.00 | 675.00 | 662.61 | -1.75% | 19,300 |
| Dec 11, 2025 | 679.00 | 687.00 | 668.00 | 687.00 | 674.39 | 1.18% | 32,400 |
| Dec 10, 2025 | 687.00 | 688.00 | 668.00 | 679.00 | 666.53 | -0.29% | 23,300 |
| Dec 9, 2025 | 685.00 | 692.00 | 681.00 | 681.00 | 668.50 | -0.73% | 19,300 |
| Dec 8, 2025 | 696.00 | 696.00 | 679.00 | 686.00 | 673.41 | -2.00% | 33,600 |
| Dec 5, 2025 | 713.00 | 714.00 | 700.00 | 700.00 | 687.15 | -1.96% | 17,900 |
| Dec 4, 2025 | 701.00 | 714.00 | 701.00 | 714.00 | 700.89 | 1.28% | 20,600 |
| Dec 3, 2025 | 714.00 | 718.00 | 701.00 | 705.00 | 692.06 | -1.26% | 7,100 |
| Dec 2, 2025 | 718.00 | 725.00 | 708.00 | 714.00 | 700.89 | - | 15,300 |
| Dec 1, 2025 | 702.00 | 714.00 | 700.00 | 714.00 | 700.89 | 1.85% | 17,100 |