Shizuki Electric Company Inc. (TYO:6994)
Japan
· Delayed Price · Currency is JPY 1,012.00
-74.00 (-6.81%)
At close: Mar 9, 2026
Shizuki Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 998.00 | 1,017.00 | 952.00 | 1,012.00 | 1,012.00 | -6.81% | 559,800 |
| Mar 6, 2026 | 1,039.00 | 1,095.00 | 1,019.00 | 1,086.00 | 1,086.00 | 5.33% | 566,600 |
| Mar 5, 2026 | 1,034.00 | 1,052.00 | 1,010.00 | 1,031.00 | 1,031.00 | 7.40% | 484,900 |
| Mar 4, 2026 | 986.00 | 1,032.00 | 951.00 | 960.00 | 960.00 | -8.22% | 560,200 |
| Mar 3, 2026 | 1,080.00 | 1,116.00 | 1,041.00 | 1,046.00 | 1,046.00 | -4.39% | 481,100 |
| Mar 2, 2026 | 1,044.00 | 1,112.00 | 1,033.00 | 1,094.00 | 1,094.00 | 1.67% | 471,400 |
| Feb 27, 2026 | 1,035.00 | 1,086.00 | 1,030.00 | 1,076.00 | 1,076.00 | 3.76% | 361,400 |
| Feb 26, 2026 | 1,047.00 | 1,075.00 | 1,021.00 | 1,037.00 | 1,037.00 | -2.08% | 510,300 |
| Feb 25, 2026 | 1,185.00 | 1,185.00 | 1,041.00 | 1,059.00 | 1,059.00 | -4.34% | 1,298,000 |
| Feb 24, 2026 | 1,020.00 | 1,107.00 | 1,020.00 | 1,107.00 | 1,107.00 | 15.67% | 802,400 |
| Feb 20, 2026 | 948.00 | 968.00 | 914.00 | 957.00 | 957.00 | -0.62% | 298,300 |
| Feb 19, 2026 | 979.00 | 982.00 | 939.00 | 963.00 | 963.00 | -1.13% | 284,100 |
| Feb 18, 2026 | 927.00 | 981.00 | 919.00 | 974.00 | 974.00 | 6.22% | 499,700 |
| Feb 17, 2026 | 869.00 | 928.00 | 866.00 | 917.00 | 917.00 | 5.04% | 351,400 |
| Feb 16, 2026 | 841.00 | 892.00 | 840.00 | 873.00 | 873.00 | 5.18% | 299,700 |
| Feb 13, 2026 | 841.00 | 848.00 | 820.00 | 830.00 | 830.00 | -4.05% | 275,200 |
| Feb 12, 2026 | 855.00 | 873.00 | 840.00 | 865.00 | 865.00 | 1.17% | 281,200 |
| Feb 10, 2026 | 834.00 | 856.00 | 820.00 | 855.00 | 855.00 | 4.01% | 278,600 |
| Feb 9, 2026 | 846.00 | 846.00 | 782.00 | 822.00 | 822.00 | -1.08% | 610,500 |
| Feb 6, 2026 | 841.00 | 846.00 | 799.00 | 831.00 | 831.00 | -2.92% | 794,800 |
| Feb 5, 2026 | 907.00 | 935.00 | 800.00 | 856.00 | 856.00 | -5.93% | 1,348,900 |
| Feb 4, 2026 | 909.00 | 935.00 | 893.00 | 910.00 | 910.00 | - | 297,600 |
| Feb 3, 2026 | 891.00 | 922.00 | 882.00 | 910.00 | 910.00 | 4.36% | 213,700 |
| Feb 2, 2026 | 901.00 | 917.00 | 872.00 | 872.00 | 872.00 | -4.60% | 270,400 |
| Jan 30, 2026 | 922.00 | 922.00 | 891.00 | 914.00 | 914.00 | -2.45% | 273,900 |
| Jan 29, 2026 | 917.00 | 947.00 | 910.00 | 937.00 | 937.00 | 2.85% | 247,200 |
| Jan 28, 2026 | 924.00 | 924.00 | 896.00 | 911.00 | 911.00 | -0.65% | 234,100 |
| Jan 27, 2026 | 894.00 | 917.00 | 887.00 | 917.00 | 917.00 | 4.20% | 215,500 |
| Jan 26, 2026 | 862.00 | 909.00 | 853.00 | 880.00 | 880.00 | -1.35% | 222,200 |
| Jan 23, 2026 | 910.00 | 915.00 | 877.00 | 892.00 | 892.00 | -1.76% | 212,900 |
| Jan 22, 2026 | 857.00 | 909.00 | 854.00 | 908.00 | 908.00 | 7.84% | 239,300 |
| Jan 21, 2026 | 830.00 | 850.00 | 826.00 | 842.00 | 842.00 | -2.66% | 134,900 |
| Jan 20, 2026 | 849.00 | 868.00 | 843.00 | 865.00 | 865.00 | 2.13% | 212,700 |
| Jan 19, 2026 | 855.00 | 855.00 | 834.00 | 847.00 | 847.00 | -1.51% | 115,200 |
| Jan 16, 2026 | 853.00 | 869.00 | 837.00 | 860.00 | 860.00 | - | 228,500 |
| Jan 15, 2026 | 860.00 | 886.00 | 852.00 | 860.00 | 860.00 | - | 296,800 |
| Jan 14, 2026 | 860.00 | 867.00 | 851.00 | 860.00 | 860.00 | 0.82% | 398,300 |
| Jan 13, 2026 | 834.00 | 857.00 | 831.00 | 853.00 | 853.00 | 3.14% | 164,700 |
| Jan 9, 2026 | 839.00 | 839.00 | 811.00 | 827.00 | 827.00 | -0.60% | 149,900 |
| Jan 8, 2026 | 860.00 | 862.00 | 830.00 | 832.00 | 832.00 | -4.70% | 228,400 |
| Jan 7, 2026 | 851.00 | 875.00 | 845.00 | 873.00 | 873.00 | 1.75% | 117,400 |
| Jan 6, 2026 | 830.00 | 863.00 | 829.00 | 858.00 | 858.00 | 2.26% | 149,100 |
| Jan 5, 2026 | 865.00 | 882.00 | 835.00 | 839.00 | 839.00 | -2.33% | 186,800 |
| Dec 30, 2025 | 859.00 | 876.00 | 856.00 | 859.00 | 859.00 | -1.72% | 138,600 |
| Dec 29, 2025 | 891.00 | 891.00 | 864.00 | 874.00 | 874.00 | -2.24% | 144,600 |
| Dec 26, 2025 | 908.00 | 910.00 | 889.00 | 894.00 | 894.00 | -1.54% | 148,700 |
| Dec 25, 2025 | 897.00 | 913.00 | 888.00 | 908.00 | 908.00 | 2.83% | 136,900 |
| Dec 24, 2025 | 891.00 | 918.00 | 881.00 | 883.00 | 883.00 | -1.01% | 181,900 |
| Dec 23, 2025 | 871.00 | 899.00 | 865.00 | 892.00 | 892.00 | 3.24% | 155,900 |
| Dec 22, 2025 | 890.00 | 892.00 | 861.00 | 864.00 | 864.00 | -1.59% | 142,600 |
| Dec 19, 2025 | 829.00 | 878.00 | 822.00 | 878.00 | 878.00 | 6.17% | 228,800 |
| Dec 18, 2025 | 853.00 | 857.00 | 820.00 | 827.00 | 827.00 | -6.34% | 312,400 |
| Dec 17, 2025 | 868.00 | 889.00 | 856.00 | 883.00 | 883.00 | 1.73% | 162,400 |
| Dec 16, 2025 | 905.00 | 913.00 | 860.00 | 868.00 | 868.00 | -4.41% | 206,600 |
| Dec 15, 2025 | 879.00 | 916.00 | 874.00 | 908.00 | 908.00 | 1.00% | 142,600 |
| Dec 12, 2025 | 909.00 | 916.00 | 889.00 | 899.00 | 899.00 | -1.10% | 234,400 |
| Dec 11, 2025 | 920.00 | 921.00 | 896.00 | 909.00 | 909.00 | -0.76% | 195,100 |
| Dec 10, 2025 | 914.00 | 950.00 | 907.00 | 916.00 | 916.00 | -0.11% | 251,800 |
| Dec 9, 2025 | 979.00 | 979.00 | 901.00 | 917.00 | 917.00 | -7.75% | 523,100 |
| Dec 8, 2025 | 918.00 | 1,010.00 | 913.00 | 994.00 | 994.00 | 8.28% | 542,300 |
| Dec 5, 2025 | 875.00 | 932.00 | 871.00 | 918.00 | 918.00 | 6.74% | 391,400 |
| Dec 4, 2025 | 862.00 | 866.00 | 839.00 | 860.00 | 860.00 | 0.35% | 167,000 |
| Dec 3, 2025 | 856.00 | 866.00 | 848.00 | 857.00 | 857.00 | 0.23% | 125,200 |
| Dec 2, 2025 | 887.00 | 887.00 | 851.00 | 855.00 | 855.00 | -2.51% | 174,700 |
| Dec 1, 2025 | 892.00 | 909.00 | 861.00 | 877.00 | 877.00 | -0.90% | 315,100 |
| Nov 28, 2025 | 837.00 | 894.00 | 824.00 | 885.00 | 885.00 | 5.99% | 353,700 |
| Nov 27, 2025 | 803.00 | 840.00 | 795.00 | 835.00 | 835.00 | 5.56% | 162,900 |
| Nov 26, 2025 | 772.00 | 795.00 | 765.00 | 791.00 | 791.00 | 2.33% | 101,900 |
| Nov 25, 2025 | 783.00 | 785.00 | 763.00 | 773.00 | 773.00 | - | 73,500 |
| Nov 21, 2025 | 763.00 | 794.00 | 760.00 | 773.00 | 773.00 | -2.52% | 165,300 |
| Nov 20, 2025 | 776.00 | 796.00 | 770.00 | 793.00 | 793.00 | 5.73% | 143,500 |
| Nov 19, 2025 | 768.00 | 776.00 | 739.00 | 750.00 | 750.00 | -3.35% | 180,600 |
| Nov 18, 2025 | 787.00 | 792.00 | 762.00 | 776.00 | 776.00 | -3.00% | 208,900 |
| Nov 17, 2025 | 815.00 | 815.00 | 791.00 | 800.00 | 800.00 | -1.48% | 140,300 |
| Nov 14, 2025 | 820.00 | 835.00 | 803.00 | 812.00 | 812.00 | -2.75% | 188,200 |
| Nov 13, 2025 | 810.00 | 835.00 | 810.00 | 835.00 | 835.00 | 4.64% | 268,500 |
| Nov 12, 2025 | 785.00 | 799.00 | 777.00 | 798.00 | 798.00 | 1.14% | 189,400 |
| Nov 11, 2025 | 764.00 | 796.00 | 756.00 | 789.00 | 789.00 | 2.73% | 320,000 |
| Nov 10, 2025 | 740.00 | 768.00 | 729.00 | 768.00 | 768.00 | 5.79% | 265,600 |
| Nov 7, 2025 | 756.00 | 758.00 | 721.00 | 726.00 | 726.00 | -4.85% | 352,600 |
| Nov 6, 2025 | 762.00 | 774.00 | 725.00 | 763.00 | 763.00 | 9.78% | 926,000 |
| Nov 5, 2025 | 599.00 | 707.00 | 567.00 | 695.00 | 695.00 | 14.12% | 1,779,300 |
| Nov 4, 2025 | 601.00 | 613.00 | 599.00 | 609.00 | 609.00 | 1.50% | 182,800 |
| Oct 31, 2025 | 602.00 | 604.00 | 590.00 | 600.00 | 600.00 | 1.01% | 140,200 |
| Oct 30, 2025 | 582.00 | 603.00 | 580.00 | 594.00 | 594.00 | -1.16% | 156,900 |
| Oct 29, 2025 | 572.00 | 605.00 | 572.00 | 601.00 | 601.00 | 5.62% | 265,500 |
| Oct 28, 2025 | 586.00 | 589.00 | 569.00 | 569.00 | 569.00 | -2.23% | 111,500 |
| Oct 27, 2025 | 590.00 | 594.00 | 574.00 | 582.00 | 582.00 | 1.39% | 192,400 |
| Oct 24, 2025 | 547.00 | 574.00 | 547.00 | 574.00 | 574.00 | 5.51% | 198,800 |
| Oct 23, 2025 | 548.00 | 555.00 | 544.00 | 544.00 | 544.00 | -1.98% | 54,000 |
| Oct 22, 2025 | 550.00 | 555.00 | 540.00 | 555.00 | 555.00 | 1.28% | 72,700 |
| Oct 21, 2025 | 558.00 | 559.00 | 545.00 | 548.00 | 548.00 | -1.26% | 108,600 |
| Oct 20, 2025 | 543.00 | 557.00 | 542.00 | 555.00 | 555.00 | 2.40% | 118,200 |
| Oct 17, 2025 | 539.00 | 549.00 | 538.00 | 542.00 | 542.00 | 0.74% | 86,300 |
| Oct 16, 2025 | 538.00 | 544.00 | 534.00 | 538.00 | 538.00 | 1.13% | 76,100 |
| Oct 15, 2025 | 502.00 | 534.00 | 502.00 | 532.00 | 532.00 | 5.35% | 68,600 |
| Oct 14, 2025 | 516.00 | 526.00 | 497.00 | 505.00 | 505.00 | -3.81% | 149,400 |
| Oct 10, 2025 | 536.00 | 536.00 | 525.00 | 525.00 | 525.00 | -3.49% | 88,300 |
| Oct 9, 2025 | 525.00 | 545.00 | 520.00 | 544.00 | 544.00 | 3.62% | 107,000 |
| Oct 8, 2025 | 529.00 | 531.00 | 522.00 | 525.00 | 525.00 | - | 37,600 |