Shirai Electronics Industrial Co., Ltd. (TYO:6658)
Japan
· Delayed Price · Currency is JPY 681.00
-2.00 (-0.29%)
Apr 30, 2026, 11:23 AM JST
TYO:6658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 676.00 | 683.00 | 674.00 | 683.00 | 683.00 | 0.89% | 63,800 |
| Apr 27, 2026 | 685.00 | 686.00 | 677.00 | 677.00 | 677.00 | -1.02% | 66,200 |
| Apr 24, 2026 | 677.00 | 685.00 | 677.00 | 684.00 | 684.00 | 0.44% | 48,600 |
| Apr 23, 2026 | 693.00 | 693.00 | 678.00 | 681.00 | 681.00 | -1.59% | 106,400 |
| Apr 22, 2026 | 701.00 | 701.00 | 686.00 | 692.00 | 692.00 | -1.42% | 63,900 |
| Apr 21, 2026 | 699.00 | 705.00 | 696.00 | 702.00 | 702.00 | 0.57% | 43,200 |
| Apr 20, 2026 | 705.00 | 705.00 | 697.00 | 698.00 | 698.00 | -0.57% | 110,600 |
| Apr 17, 2026 | 706.00 | 706.00 | 700.00 | 702.00 | 702.00 | -0.57% | 37,600 |
| Apr 16, 2026 | 701.00 | 710.00 | 701.00 | 706.00 | 706.00 | 1.15% | 38,600 |
| Apr 15, 2026 | 701.00 | 708.00 | 693.00 | 698.00 | 698.00 | 0.29% | 68,000 |
| Apr 14, 2026 | 698.00 | 703.00 | 680.00 | 696.00 | 696.00 | 0.43% | 155,800 |
| Apr 13, 2026 | 701.00 | 708.00 | 691.00 | 693.00 | 693.00 | -1.84% | 84,800 |
| Apr 10, 2026 | 723.00 | 726.00 | 706.00 | 706.00 | 706.00 | -1.94% | 41,800 |
| Apr 9, 2026 | 728.00 | 731.00 | 716.00 | 720.00 | 720.00 | -0.55% | 68,800 |
| Apr 8, 2026 | 718.00 | 726.00 | 718.00 | 724.00 | 724.00 | 2.55% | 63,600 |
| Apr 7, 2026 | 712.00 | 715.00 | 703.00 | 706.00 | 706.00 | 0.14% | 36,600 |
| Apr 6, 2026 | 710.00 | 716.00 | 705.00 | 705.00 | 705.00 | -0.70% | 37,400 |
| Apr 3, 2026 | 710.00 | 716.00 | 708.00 | 710.00 | 710.00 | 0.57% | 29,800 |
| Apr 2, 2026 | 717.00 | 726.00 | 703.00 | 706.00 | 706.00 | -1.53% | 55,500 |
| Apr 1, 2026 | 719.00 | 719.00 | 709.00 | 717.00 | 717.00 | 1.85% | 64,400 |
| Mar 31, 2026 | 697.00 | 710.00 | 688.00 | 704.00 | 704.00 | 1.00% | 85,900 |
| Mar 30, 2026 | 688.00 | 705.00 | 684.00 | 697.00 | 697.00 | -7.44% | 180,800 |
| Mar 27, 2026 | 750.00 | 761.00 | 750.00 | 753.00 | 718.00 | -0.40% | 121,100 |
| Mar 26, 2026 | 760.00 | 764.00 | 751.00 | 756.00 | 720.86 | -0.92% | 117,100 |
| Mar 25, 2026 | 770.00 | 772.00 | 761.00 | 763.00 | 727.54 | 0.79% | 98,300 |
| Mar 24, 2026 | 756.00 | 766.00 | 751.00 | 757.00 | 721.81 | 2.02% | 75,400 |
| Mar 23, 2026 | 747.00 | 750.00 | 732.00 | 742.00 | 707.51 | -2.24% | 169,800 |
| Mar 19, 2026 | 768.00 | 770.00 | 754.00 | 759.00 | 723.72 | -2.57% | 83,700 |
| Mar 18, 2026 | 767.00 | 779.00 | 764.00 | 779.00 | 742.79 | 3.04% | 63,500 |
| Mar 17, 2026 | 761.00 | 766.00 | 750.00 | 756.00 | 720.86 | 0.53% | 50,400 |
| Mar 16, 2026 | 750.00 | 761.00 | 741.00 | 752.00 | 717.05 | -1.05% | 110,400 |
| Mar 13, 2026 | 754.00 | 766.00 | 752.00 | 760.00 | 724.67 | -1.04% | 56,300 |
| Mar 12, 2026 | 784.00 | 784.00 | 762.00 | 768.00 | 732.30 | -2.04% | 71,100 |
| Mar 11, 2026 | 782.00 | 790.00 | 779.00 | 784.00 | 747.56 | 0.13% | 72,400 |
| Mar 10, 2026 | 788.00 | 789.00 | 776.00 | 783.00 | 746.61 | 2.62% | 91,100 |
| Mar 9, 2026 | 749.00 | 763.00 | 740.00 | 763.00 | 727.54 | -3.90% | 155,400 |
| Mar 6, 2026 | 787.00 | 794.00 | 774.00 | 794.00 | 757.09 | -0.38% | 77,500 |
| Mar 5, 2026 | 788.00 | 803.00 | 788.00 | 797.00 | 759.95 | 5.42% | 96,000 |
| Mar 4, 2026 | 770.00 | 789.00 | 742.00 | 756.00 | 720.86 | -4.42% | 301,100 |
| Mar 3, 2026 | 819.00 | 823.00 | 791.00 | 791.00 | 754.23 | -3.54% | 158,800 |
| Mar 2, 2026 | 830.00 | 830.00 | 811.00 | 820.00 | 781.89 | -2.96% | 130,200 |
| Feb 27, 2026 | 827.00 | 845.00 | 825.00 | 845.00 | 805.72 | 1.81% | 109,400 |
| Feb 26, 2026 | 828.00 | 835.00 | 820.00 | 830.00 | 791.42 | 1.22% | 100,100 |
| Feb 25, 2026 | 812.00 | 830.00 | 808.00 | 820.00 | 781.89 | 1.61% | 274,300 |
| Feb 24, 2026 | 790.00 | 810.00 | 786.00 | 807.00 | 769.49 | 2.54% | 97,300 |
| Feb 20, 2026 | 791.00 | 794.00 | 786.00 | 787.00 | 750.42 | -0.88% | 44,500 |
| Feb 19, 2026 | 800.00 | 800.00 | 790.00 | 794.00 | 757.09 | -0.50% | 41,300 |
| Feb 18, 2026 | 785.00 | 798.00 | 780.00 | 798.00 | 760.91 | 1.79% | 90,500 |
| Feb 17, 2026 | 781.00 | 785.00 | 776.00 | 784.00 | 747.56 | 0.90% | 48,600 |
| Feb 16, 2026 | 771.00 | 781.00 | 769.00 | 777.00 | 740.88 | 0.91% | 74,800 |
| Feb 13, 2026 | 785.00 | 785.00 | 766.00 | 770.00 | 734.21 | -2.04% | 95,900 |
| Feb 12, 2026 | 775.00 | 786.00 | 773.00 | 786.00 | 749.47 | 1.81% | 119,700 |
| Feb 10, 2026 | 765.00 | 777.00 | 765.00 | 772.00 | 736.12 | 1.85% | 112,700 |
| Feb 9, 2026 | 763.00 | 763.00 | 754.00 | 758.00 | 722.77 | 0.80% | 43,500 |
| Feb 6, 2026 | 762.00 | 762.00 | 747.00 | 752.00 | 717.05 | -1.05% | 84,100 |
| Feb 5, 2026 | 771.00 | 771.00 | 757.00 | 760.00 | 724.67 | -1.43% | 109,700 |
| Feb 4, 2026 | 758.00 | 771.00 | 756.00 | 771.00 | 735.16 | 0.78% | 73,900 |
| Feb 3, 2026 | 746.00 | 765.00 | 746.00 | 765.00 | 729.44 | 3.38% | 84,900 |
| Feb 2, 2026 | 759.00 | 770.00 | 735.00 | 740.00 | 705.60 | -2.37% | 222,200 |
| Jan 30, 2026 | 756.00 | 759.00 | 745.00 | 758.00 | 722.77 | 1.07% | 202,500 |
| Jan 29, 2026 | 755.00 | 756.00 | 748.00 | 750.00 | 715.14 | -0.40% | 36,600 |
| Jan 28, 2026 | 755.00 | 755.00 | 745.00 | 753.00 | 718.00 | -0.13% | 48,100 |
| Jan 27, 2026 | 745.00 | 755.00 | 740.00 | 754.00 | 718.95 | 0.13% | 48,100 |
| Jan 26, 2026 | 756.00 | 760.00 | 744.00 | 753.00 | 718.00 | -1.95% | 125,000 |
| Jan 23, 2026 | 759.00 | 768.00 | 753.00 | 768.00 | 732.30 | 2.26% | 94,600 |
| Jan 22, 2026 | 741.00 | 755.00 | 739.00 | 751.00 | 716.09 | 1.90% | 84,100 |
| Jan 21, 2026 | 730.00 | 740.00 | 727.00 | 737.00 | 702.74 | -0.67% | 60,900 |
| Jan 20, 2026 | 743.00 | 746.00 | 730.00 | 742.00 | 707.51 | -0.80% | 99,500 |
| Jan 19, 2026 | 750.00 | 750.00 | 740.00 | 748.00 | 713.23 | 0.40% | 45,200 |
| Jan 16, 2026 | 743.00 | 745.00 | 741.00 | 745.00 | 710.37 | 0.68% | 34,900 |
| Jan 15, 2026 | 735.00 | 740.00 | 733.00 | 740.00 | 705.60 | 1.51% | 58,800 |
| Jan 14, 2026 | 730.00 | 735.00 | 727.00 | 729.00 | 695.12 | 0.69% | 64,400 |
| Jan 13, 2026 | 735.00 | 737.00 | 721.00 | 724.00 | 690.35 | 1.12% | 173,200 |
| Jan 9, 2026 | 720.00 | 722.00 | 715.00 | 716.00 | 682.72 | 0.70% | 51,900 |
| Jan 8, 2026 | 718.00 | 722.00 | 711.00 | 711.00 | 677.95 | -1.11% | 70,100 |
| Jan 7, 2026 | 715.00 | 721.00 | 710.00 | 719.00 | 685.58 | 0.84% | 97,800 |
| Jan 6, 2026 | 707.00 | 714.00 | 704.00 | 713.00 | 679.86 | 0.99% | 79,100 |
| Jan 5, 2026 | 717.00 | 717.00 | 706.00 | 706.00 | 673.18 | 0.28% | 92,400 |
| Dec 30, 2025 | 702.00 | 707.00 | 701.00 | 704.00 | 671.28 | - | 71,600 |
| Dec 29, 2025 | 692.00 | 706.00 | 691.00 | 704.00 | 671.28 | 2.47% | 141,000 |
| Dec 26, 2025 | 681.00 | 687.00 | 679.00 | 687.00 | 655.07 | 1.48% | 76,000 |
| Dec 25, 2025 | 678.00 | 683.00 | 677.00 | 677.00 | 645.53 | 0.15% | 65,400 |
| Dec 24, 2025 | 676.00 | 678.00 | 675.00 | 676.00 | 644.58 | - | 31,700 |
| Dec 23, 2025 | 672.00 | 676.00 | 672.00 | 676.00 | 644.58 | 0.90% | 42,300 |
| Dec 22, 2025 | 677.00 | 677.00 | 670.00 | 670.00 | 638.86 | -0.30% | 38,300 |
| Dec 19, 2025 | 666.00 | 672.00 | 666.00 | 672.00 | 640.76 | 1.05% | 22,900 |
| Dec 18, 2025 | 664.00 | 666.00 | 661.00 | 665.00 | 634.09 | -0.30% | 30,700 |
| Dec 17, 2025 | 669.00 | 669.00 | 665.00 | 667.00 | 636.00 | -0.15% | 33,800 |
| Dec 16, 2025 | 676.00 | 676.00 | 668.00 | 668.00 | 636.95 | -1.04% | 32,800 |
| Dec 15, 2025 | 671.00 | 676.00 | 670.00 | 675.00 | 643.63 | 0.15% | 20,300 |
| Dec 12, 2025 | 673.00 | 676.00 | 670.00 | 674.00 | 642.67 | 0.75% | 20,000 |
| Dec 11, 2025 | 674.00 | 675.00 | 669.00 | 669.00 | 637.90 | -0.45% | 26,800 |
| Dec 10, 2025 | 669.00 | 673.00 | 668.00 | 672.00 | 640.76 | 0.45% | 29,900 |
| Dec 9, 2025 | 667.00 | 670.00 | 664.00 | 669.00 | 637.90 | 0.30% | 35,000 |
| Dec 8, 2025 | 665.00 | 667.00 | 661.00 | 667.00 | 636.00 | 0.60% | 31,800 |
| Dec 5, 2025 | 668.00 | 668.00 | 660.00 | 663.00 | 632.18 | -0.75% | 38,900 |
| Dec 4, 2025 | 666.00 | 669.00 | 664.00 | 668.00 | 636.95 | 0.30% | 20,900 |
| Dec 3, 2025 | 670.00 | 671.00 | 663.00 | 666.00 | 635.04 | -0.30% | 41,900 |
| Dec 2, 2025 | 677.00 | 677.00 | 667.00 | 668.00 | 636.95 | -1.18% | 30,300 |
| Dec 1, 2025 | 683.00 | 683.00 | 675.00 | 676.00 | 644.58 | -0.29% | 37,800 |