Skip to main content
SK-Electronics CO.,LTD. (TYO:6677)
Japan flag Japan · Delayed Price · Currency is JPY
3,350.00
-15.00 (-0.45%)
Apr 28, 2026, 3:30 PM JST

SK-Electronics CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,380.003,380.003,325.003,350.003,350.00-0.45%26,700
Apr 27, 20263,275.003,370.003,275.003,365.003,365.003.22%45,700
Apr 24, 20263,250.003,300.003,240.003,260.003,260.000.62%27,500
Apr 23, 20263,305.003,340.003,230.003,240.003,240.00-1.82%27,400
Apr 22, 20263,300.003,330.003,275.003,300.003,300.00-0.90%24,000
Apr 21, 20263,330.003,360.003,325.003,330.003,330.00-18,400
Apr 20, 20263,355.003,380.003,330.003,330.003,330.00-19,500
Apr 17, 20263,390.003,390.003,320.003,330.003,330.00-0.60%19,700
Apr 16, 20263,350.003,390.003,330.003,350.003,350.001.21%33,600
Apr 15, 20263,355.003,360.003,285.003,310.003,310.00-0.45%37,400
Apr 14, 20263,295.003,355.003,280.003,325.003,325.001.84%48,900
Apr 13, 20263,260.003,310.003,240.003,265.003,265.00-0.15%40,900
Apr 10, 20263,265.003,325.003,265.003,270.003,270.000.77%33,100
Apr 9, 20263,255.003,265.003,220.003,245.003,245.00-0.31%41,800
Apr 8, 20263,235.003,265.003,205.003,255.003,255.003.99%36,500
Apr 7, 20263,155.003,190.003,125.003,130.003,130.00-0.63%21,700
Apr 6, 20263,150.003,180.003,140.003,150.003,150.000.48%22,100
Apr 3, 20263,150.003,185.003,130.003,135.003,135.000.64%19,400
Apr 2, 20263,195.003,220.003,110.003,115.003,115.00-0.64%47,000
Apr 1, 20263,095.003,155.003,080.003,135.003,135.004.15%57,500
Mar 31, 20262,980.003,025.002,955.003,010.003,010.00-0.17%66,000
Mar 30, 20262,970.003,025.002,951.003,015.003,015.00-2.74%57,700
Mar 27, 20263,040.003,115.003,035.003,100.003,100.000.16%69,100
Mar 26, 20263,135.003,140.003,075.003,095.003,095.00-1.28%26,700
Mar 25, 20263,080.003,160.003,080.003,135.003,135.003.81%38,100
Mar 24, 20263,060.003,060.002,995.003,020.003,020.002.37%43,800
Mar 23, 20263,010.003,030.002,913.002,950.002,950.00-3.44%108,600
Mar 19, 20263,095.003,115.003,050.003,055.003,055.00-3.48%45,500
Mar 18, 20263,110.003,170.003,110.003,165.003,165.002.76%32,000
Mar 17, 20263,130.003,150.003,075.003,080.003,080.00-0.81%34,000
Mar 16, 20263,090.003,125.003,080.003,105.003,105.00-0.32%38,600
Mar 13, 20263,135.003,150.003,100.003,115.003,115.00-2.04%65,600
Mar 12, 20263,280.003,280.003,145.003,180.003,180.00-3.78%128,400
Mar 11, 20263,330.003,350.003,275.003,305.003,305.000.76%71,500
Mar 10, 20263,250.003,305.003,245.003,280.003,280.003.14%69,000
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