Skip to main content
SK-Electronics CO.,LTD. (TYO:6677)
Japan flag Japan · Delayed Price · Currency is JPY
3,280.00
+100.00 (3.14%)
At close: Mar 10, 2026

SK-Electronics CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,125.003,185.003,065.003,180.003,180.00-4.65%139,600
Mar 6, 20263,295.003,340.003,240.003,335.003,335.00-0.89%56,000
Mar 5, 20263,300.003,395.003,300.003,365.003,365.006.49%95,100
Mar 4, 20263,250.003,290.003,105.003,160.003,160.00-6.65%144,100
Mar 3, 20263,475.003,535.003,385.003,385.003,385.00-2.73%83,900
Mar 2, 20263,470.003,520.003,430.003,480.003,480.00-3.60%109,200
Feb 27, 20263,595.003,615.003,535.003,610.003,610.00-0.14%56,600
Feb 26, 20263,565.003,615.003,485.003,615.003,615.002.12%58,600
Feb 25, 20263,545.003,595.003,530.003,540.003,540.001.29%44,600
Feb 24, 20263,515.003,520.003,460.003,495.003,495.00-0.71%53,800
Feb 20, 20263,500.003,520.003,460.003,520.003,520.00-0.42%56,800
Feb 19, 20263,520.003,580.003,510.003,535.003,535.001.43%54,100
Feb 18, 20263,560.003,560.003,485.003,485.003,485.00-1.83%43,100
Feb 17, 20263,490.003,575.003,460.003,550.003,550.001.72%66,600
Feb 16, 20263,455.003,520.003,420.003,490.003,490.001.60%76,900
Feb 13, 20263,480.003,480.003,365.003,435.003,435.00-1.01%135,600
Feb 12, 20263,400.003,500.003,400.003,470.003,470.001.76%117,100
Feb 10, 20263,325.003,425.003,280.003,410.003,410.000.74%268,700
Feb 9, 20263,365.003,410.003,345.003,385.003,385.003.68%101,000
Feb 6, 20263,285.003,320.003,225.003,265.003,265.00-1.06%62,300
Feb 5, 20263,310.003,335.003,285.003,300.003,300.00-0.60%33,300
Feb 4, 20263,335.003,365.003,315.003,320.003,320.000.15%43,000
Feb 3, 20263,280.003,325.003,250.003,315.003,315.003.11%31,200
Feb 2, 20263,350.003,370.003,215.003,215.003,215.00-3.45%58,900
Jan 30, 20263,335.003,360.003,310.003,330.003,330.000.15%32,000
Jan 29, 20263,400.003,410.003,310.003,325.003,325.00-2.06%55,100
Jan 28, 20263,400.003,400.003,325.003,395.003,395.000.44%45,800
Jan 27, 20263,365.003,385.003,320.003,380.003,380.000.45%28,400
Jan 26, 20263,340.003,365.003,310.003,365.003,365.000.75%56,500
Jan 23, 20263,350.003,365.003,315.003,340.003,340.00-0.30%27,700
Jan 22, 20263,260.003,360.003,260.003,350.003,350.003.40%66,300
Jan 21, 20263,200.003,240.003,155.003,240.003,240.00-45,800
Jan 20, 20263,290.003,290.003,215.003,240.003,240.00-1.52%39,600
Jan 19, 20263,320.003,320.003,235.003,290.003,290.00-1.05%53,000
Jan 16, 20263,260.003,330.003,235.003,325.003,325.002.15%73,300
Jan 15, 20263,215.003,255.003,195.003,255.003,255.000.31%48,600
Jan 14, 20263,235.003,270.003,220.003,245.003,245.000.46%48,400
Jan 13, 20263,220.003,240.003,175.003,230.003,230.002.54%89,400
Jan 9, 20263,240.003,245.003,150.003,150.003,150.000.64%44,100
Jan 8, 20263,270.003,270.003,100.003,130.003,130.00-4.13%108,600
Jan 7, 20263,220.003,295.003,210.003,265.003,265.001.71%84,400
Jan 6, 20263,190.003,245.003,185.003,210.003,210.001.42%82,900
Jan 5, 20263,145.003,180.003,145.003,165.003,165.001.12%37,800
Dec 30, 20253,135.003,145.003,110.003,130.003,130.00-31,800
Dec 29, 20253,115.003,170.003,105.003,130.003,130.001.29%45,700
Dec 26, 20253,070.003,100.003,070.003,090.003,090.000.65%51,200
Dec 25, 20253,095.003,115.003,065.003,070.003,070.00-0.65%52,700
Dec 24, 20253,080.003,095.003,055.003,090.003,090.000.98%40,900
Dec 23, 20253,040.003,065.003,015.003,060.003,060.000.66%44,800
Dec 22, 20253,050.003,060.003,010.003,040.003,040.001.33%34,800
Dec 19, 20253,010.003,040.003,000.003,000.003,000.00-0.66%24,100
Dec 18, 20253,040.003,040.002,996.003,020.003,020.00-0.98%33,500
Dec 17, 20253,045.003,065.003,020.003,050.003,050.000.16%22,500
Dec 16, 20253,135.003,145.003,030.003,045.003,045.00-1.93%41,500
Dec 15, 20253,130.003,130.003,080.003,105.003,105.00-1.43%30,500
Dec 12, 20253,175.003,175.003,130.003,150.003,150.00-0.32%28,500
Dec 11, 20253,175.003,190.003,125.003,160.003,160.00-0.47%27,800
Dec 10, 20253,165.003,205.003,140.003,175.003,175.000.16%34,500
Dec 9, 20253,195.003,215.003,160.003,170.003,170.00-0.78%54,600
Dec 8, 20253,135.003,195.003,125.003,195.003,195.001.91%57,700
Dec 5, 20253,150.003,165.003,120.003,135.003,135.00-1.57%35,200
Dec 4, 20253,135.003,195.003,125.003,185.003,185.002.25%45,200
Dec 3, 20253,045.003,135.003,045.003,115.003,115.002.30%33,100
Dec 2, 20253,085.003,090.003,040.003,045.003,045.00-0.49%31,200
Dec 1, 20253,120.003,150.003,060.003,060.003,060.00-1.45%39,300
Nov 28, 20253,040.003,115.003,040.003,105.003,105.002.14%58,200
Nov 27, 20253,035.003,085.003,005.003,040.003,040.001.00%58,400
Nov 26, 20253,050.003,050.003,005.003,010.003,010.00-0.50%19,500
Nov 25, 20253,050.003,055.003,015.003,025.003,025.001.00%36,600
Nov 21, 20253,000.003,045.002,963.002,995.002,995.00-2.44%55,700
Nov 20, 20252,982.003,070.002,982.003,070.003,070.004.03%49,800
Nov 19, 20252,995.003,010.002,934.002,951.002,951.00-1.96%54,900
Nov 18, 20253,065.003,085.002,997.003,010.003,010.00-2.43%95,500
Nov 17, 20253,065.003,090.003,050.003,085.003,085.000.65%64,800
Nov 14, 20253,045.003,080.003,015.003,065.003,065.00-1.61%66,300
Nov 13, 20253,205.003,205.003,095.003,115.003,115.00-2.96%83,100
Nov 12, 20253,150.003,220.003,115.003,210.003,210.001.74%186,200
Nov 11, 20253,165.003,230.003,100.003,155.003,155.008.31%481,200
Nov 10, 20252,909.002,965.002,885.002,913.002,913.000.34%87,800
Nov 7, 20252,914.002,930.002,877.002,903.002,903.00-0.55%67,200
Nov 6, 20252,900.002,932.002,884.002,919.002,919.001.18%33,300
Nov 5, 20252,911.002,954.002,767.002,885.002,885.00-2.57%90,700
Nov 4, 20252,999.003,030.002,961.002,961.002,961.00-0.70%91,000
Oct 31, 20252,930.002,982.002,913.002,982.002,982.001.57%65,200
Oct 30, 20252,881.002,947.002,880.002,936.002,936.001.91%73,100
Oct 29, 20252,932.002,953.002,878.002,881.002,881.00-2.44%48,300
Oct 28, 20252,955.003,000.002,944.002,953.002,953.000.14%79,800
Oct 27, 20252,940.002,958.002,933.002,949.002,949.001.17%87,400
Oct 24, 20252,863.002,915.002,845.002,915.002,915.002.79%54,500
Oct 23, 20252,851.002,872.002,828.002,836.002,836.00-1.77%46,000
Oct 22, 20252,848.002,909.002,839.002,887.002,887.001.62%83,800
Oct 21, 20252,858.002,865.002,834.002,841.002,841.000.04%53,500
Oct 20, 20252,785.002,850.002,785.002,840.002,840.002.64%78,000
Oct 17, 20252,800.002,819.002,747.002,767.002,767.00-2.64%52,400
Oct 16, 20252,787.002,862.002,778.002,842.002,842.003.84%84,200
Oct 15, 20252,697.002,750.002,680.002,737.002,737.002.09%56,800
Oct 14, 20252,722.002,752.002,660.002,681.002,681.00-3.56%130,400
Oct 10, 20252,820.002,820.002,760.002,780.002,780.00-1.59%102,300
Oct 9, 20252,813.002,850.002,813.002,825.002,825.000.21%46,500
Oct 8, 20252,872.002,872.002,815.002,819.002,819.00-1.91%66,000