Shizuki Electric Company Inc. (TYO:6994)
Japan
· Delayed Price · Currency is JPY 1,074.00
+36.00 (3.47%)
Apr 28, 2026, 3:30 PM JST
Shizuki Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,026.00 | 1,074.00 | 1,024.00 | 1,074.00 | 1,074.00 | 3.47% | 235,900 |
| Apr 27, 2026 | 972.00 | 1,065.00 | 954.00 | 1,038.00 | 1,038.00 | 6.90% | 442,200 |
| Apr 24, 2026 | 980.00 | 986.00 | 952.00 | 971.00 | 971.00 | -1.52% | 212,200 |
| Apr 23, 2026 | 1,023.00 | 1,035.00 | 970.00 | 986.00 | 986.00 | -1.20% | 230,800 |
| Apr 22, 2026 | 1,001.00 | 1,013.00 | 993.00 | 998.00 | 998.00 | -2.06% | 165,800 |
| Apr 21, 2026 | 1,002.00 | 1,027.00 | 997.00 | 1,019.00 | 1,019.00 | 1.39% | 170,700 |
| Apr 20, 2026 | 1,033.00 | 1,033.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.66% | 154,400 |
| Apr 17, 2026 | 1,042.00 | 1,053.00 | 1,015.00 | 1,022.00 | 1,022.00 | -1.73% | 210,600 |
| Apr 16, 2026 | 1,066.00 | 1,087.00 | 1,026.00 | 1,040.00 | 1,040.00 | -1.70% | 390,700 |
| Apr 15, 2026 | 1,170.00 | 1,195.00 | 1,039.00 | 1,058.00 | 1,058.00 | -2.13% | 822,300 |
| Apr 14, 2026 | 1,063.00 | 1,089.00 | 1,053.00 | 1,081.00 | 1,081.00 | 2.95% | 294,700 |
| Apr 13, 2026 | 1,020.00 | 1,059.00 | 1,020.00 | 1,050.00 | 1,050.00 | - | 190,000 |
| Apr 10, 2026 | 1,020.00 | 1,061.00 | 1,010.00 | 1,050.00 | 1,050.00 | 3.96% | 393,500 |
| Apr 9, 2026 | 1,001.00 | 1,026.00 | 989.00 | 1,010.00 | 1,010.00 | -0.98% | 320,100 |
| Apr 8, 2026 | 965.00 | 1,022.00 | 952.00 | 1,020.00 | 1,020.00 | 10.87% | 416,700 |
| Apr 7, 2026 | 911.00 | 935.00 | 902.00 | 920.00 | 920.00 | 0.88% | 163,100 |
| Apr 6, 2026 | 894.00 | 932.00 | 894.00 | 912.00 | 912.00 | 2.01% | 164,400 |
| Apr 3, 2026 | 891.00 | 909.00 | 890.00 | 894.00 | 894.00 | 1.59% | 168,400 |
| Apr 2, 2026 | 929.00 | 929.00 | 877.00 | 880.00 | 880.00 | -4.66% | 250,400 |
| Apr 1, 2026 | 902.00 | 923.00 | 872.00 | 923.00 | 923.00 | 7.58% | 305,400 |
| Mar 31, 2026 | 884.00 | 886.00 | 846.00 | 858.00 | 858.00 | -4.56% | 247,400 |
| Mar 30, 2026 | 867.00 | 904.00 | 861.00 | 899.00 | 899.00 | -3.54% | 251,800 |
| Mar 27, 2026 | 951.00 | 959.00 | 927.00 | 932.00 | 921.00 | -3.32% | 284,000 |
| Mar 26, 2026 | 990.00 | 1,010.00 | 958.00 | 964.00 | 952.62 | -4.55% | 252,400 |
| Mar 25, 2026 | 950.00 | 1,018.00 | 945.00 | 1,010.00 | 998.08 | 9.78% | 376,800 |
| Mar 24, 2026 | 939.00 | 954.00 | 905.00 | 920.00 | 909.14 | 2.91% | 356,400 |
| Mar 23, 2026 | 938.00 | 941.00 | 891.00 | 894.00 | 883.45 | -10.42% | 528,500 |
| Mar 19, 2026 | 1,052.00 | 1,052.00 | 997.00 | 998.00 | 986.22 | -7.76% | 307,900 |
| Mar 18, 2026 | 1,045.00 | 1,087.00 | 1,045.00 | 1,082.00 | 1,069.23 | 5.46% | 289,700 |
| Mar 17, 2026 | 1,098.00 | 1,098.00 | 1,022.00 | 1,026.00 | 1,013.89 | -4.20% | 288,100 |
| Mar 16, 2026 | 1,052.00 | 1,090.00 | 1,042.00 | 1,071.00 | 1,058.36 | -1.02% | 290,800 |
| Mar 13, 2026 | 1,069.00 | 1,104.00 | 1,056.00 | 1,082.00 | 1,069.23 | -4.16% | 307,700 |
| Mar 12, 2026 | 1,170.00 | 1,195.00 | 1,124.00 | 1,129.00 | 1,115.67 | -5.60% | 600,400 |
| Mar 11, 2026 | 1,100.00 | 1,205.00 | 1,082.00 | 1,196.00 | 1,181.88 | 10.23% | 828,300 |
| Mar 10, 2026 | 1,041.00 | 1,096.00 | 1,020.00 | 1,085.00 | 1,072.19 | 7.21% | 451,200 |
| Mar 9, 2026 | 998.00 | 1,017.00 | 952.00 | 1,012.00 | 1,000.06 | -6.81% | 559,800 |
| Mar 6, 2026 | 1,039.00 | 1,095.00 | 1,019.00 | 1,086.00 | 1,073.18 | 5.33% | 566,600 |
| Mar 5, 2026 | 1,034.00 | 1,052.00 | 1,010.00 | 1,031.00 | 1,018.83 | 7.40% | 484,900 |
| Mar 4, 2026 | 986.00 | 1,032.00 | 951.00 | 960.00 | 948.67 | -8.22% | 560,200 |
| Mar 3, 2026 | 1,080.00 | 1,116.00 | 1,041.00 | 1,046.00 | 1,033.65 | -4.39% | 481,100 |
| Mar 2, 2026 | 1,044.00 | 1,112.00 | 1,033.00 | 1,094.00 | 1,081.09 | 1.67% | 471,400 |
| Feb 27, 2026 | 1,035.00 | 1,086.00 | 1,030.00 | 1,076.00 | 1,063.30 | 3.76% | 361,400 |
| Feb 26, 2026 | 1,047.00 | 1,075.00 | 1,021.00 | 1,037.00 | 1,024.76 | -2.08% | 510,300 |
| Feb 25, 2026 | 1,185.00 | 1,185.00 | 1,041.00 | 1,059.00 | 1,046.50 | -4.34% | 1,298,000 |
| Feb 24, 2026 | 1,020.00 | 1,107.00 | 1,020.00 | 1,107.00 | 1,093.93 | 15.67% | 802,400 |
| Feb 20, 2026 | 948.00 | 968.00 | 914.00 | 957.00 | 945.70 | -0.62% | 298,300 |
| Feb 19, 2026 | 979.00 | 982.00 | 939.00 | 963.00 | 951.63 | -1.13% | 284,100 |
| Feb 18, 2026 | 927.00 | 981.00 | 919.00 | 974.00 | 962.50 | 6.22% | 499,700 |
| Feb 17, 2026 | 869.00 | 928.00 | 866.00 | 917.00 | 906.18 | 5.04% | 351,400 |
| Feb 16, 2026 | 841.00 | 892.00 | 840.00 | 873.00 | 862.70 | 5.18% | 299,700 |
| Feb 13, 2026 | 841.00 | 848.00 | 820.00 | 830.00 | 820.20 | -4.05% | 275,200 |
| Feb 12, 2026 | 855.00 | 873.00 | 840.00 | 865.00 | 854.79 | 1.17% | 281,200 |
| Feb 10, 2026 | 834.00 | 856.00 | 820.00 | 855.00 | 844.91 | 4.01% | 278,600 |
| Feb 9, 2026 | 846.00 | 846.00 | 782.00 | 822.00 | 812.30 | -1.08% | 610,500 |
| Feb 6, 2026 | 841.00 | 846.00 | 799.00 | 831.00 | 821.19 | -2.92% | 794,800 |
| Feb 5, 2026 | 907.00 | 935.00 | 800.00 | 856.00 | 845.90 | -5.93% | 1,348,900 |
| Feb 4, 2026 | 909.00 | 935.00 | 893.00 | 910.00 | 899.26 | - | 297,600 |
| Feb 3, 2026 | 891.00 | 922.00 | 882.00 | 910.00 | 899.26 | 4.36% | 213,700 |
| Feb 2, 2026 | 901.00 | 917.00 | 872.00 | 872.00 | 861.71 | -4.60% | 270,400 |
| Jan 30, 2026 | 922.00 | 922.00 | 891.00 | 914.00 | 903.21 | -2.45% | 273,900 |
| Jan 29, 2026 | 917.00 | 947.00 | 910.00 | 937.00 | 925.94 | 2.85% | 247,200 |
| Jan 28, 2026 | 924.00 | 924.00 | 896.00 | 911.00 | 900.25 | -0.65% | 234,100 |
| Jan 27, 2026 | 894.00 | 917.00 | 887.00 | 917.00 | 906.18 | 4.20% | 215,500 |
| Jan 26, 2026 | 862.00 | 909.00 | 853.00 | 880.00 | 869.61 | -1.35% | 222,200 |
| Jan 23, 2026 | 910.00 | 915.00 | 877.00 | 892.00 | 881.47 | -1.76% | 212,900 |
| Jan 22, 2026 | 857.00 | 909.00 | 854.00 | 908.00 | 897.28 | 7.84% | 239,300 |
| Jan 21, 2026 | 830.00 | 850.00 | 826.00 | 842.00 | 832.06 | -2.66% | 134,900 |
| Jan 20, 2026 | 849.00 | 868.00 | 843.00 | 865.00 | 854.79 | 2.13% | 212,700 |
| Jan 19, 2026 | 855.00 | 855.00 | 834.00 | 847.00 | 837.00 | -1.51% | 115,200 |
| Jan 16, 2026 | 853.00 | 869.00 | 837.00 | 860.00 | 849.85 | - | 228,500 |
| Jan 15, 2026 | 860.00 | 886.00 | 852.00 | 860.00 | 849.85 | - | 296,800 |
| Jan 14, 2026 | 860.00 | 867.00 | 851.00 | 860.00 | 849.85 | 0.82% | 398,300 |
| Jan 13, 2026 | 834.00 | 857.00 | 831.00 | 853.00 | 842.93 | 3.14% | 164,700 |
| Jan 9, 2026 | 839.00 | 839.00 | 811.00 | 827.00 | 817.24 | -0.60% | 149,900 |
| Jan 8, 2026 | 860.00 | 862.00 | 830.00 | 832.00 | 822.18 | -4.70% | 228,400 |
| Jan 7, 2026 | 851.00 | 875.00 | 845.00 | 873.00 | 862.70 | 1.75% | 117,400 |
| Jan 6, 2026 | 830.00 | 863.00 | 829.00 | 858.00 | 847.87 | 2.26% | 149,100 |
| Jan 5, 2026 | 865.00 | 882.00 | 835.00 | 839.00 | 829.10 | -2.33% | 186,800 |
| Dec 30, 2025 | 859.00 | 876.00 | 856.00 | 859.00 | 848.86 | -1.72% | 138,600 |
| Dec 29, 2025 | 891.00 | 891.00 | 864.00 | 874.00 | 863.68 | -2.24% | 144,600 |
| Dec 26, 2025 | 908.00 | 910.00 | 889.00 | 894.00 | 883.45 | -1.54% | 148,700 |
| Dec 25, 2025 | 897.00 | 913.00 | 888.00 | 908.00 | 897.28 | 2.83% | 136,900 |
| Dec 24, 2025 | 891.00 | 918.00 | 881.00 | 883.00 | 872.58 | -1.01% | 181,900 |
| Dec 23, 2025 | 871.00 | 899.00 | 865.00 | 892.00 | 881.47 | 3.24% | 155,900 |
| Dec 22, 2025 | 890.00 | 892.00 | 861.00 | 864.00 | 853.80 | -1.59% | 142,600 |
| Dec 19, 2025 | 829.00 | 878.00 | 822.00 | 878.00 | 867.64 | 6.17% | 228,800 |
| Dec 18, 2025 | 853.00 | 857.00 | 820.00 | 827.00 | 817.24 | -6.34% | 312,400 |
| Dec 17, 2025 | 868.00 | 889.00 | 856.00 | 883.00 | 872.58 | 1.73% | 162,400 |
| Dec 16, 2025 | 905.00 | 913.00 | 860.00 | 868.00 | 857.76 | -4.41% | 206,600 |
| Dec 15, 2025 | 879.00 | 916.00 | 874.00 | 908.00 | 897.28 | 1.00% | 142,600 |
| Dec 12, 2025 | 909.00 | 916.00 | 889.00 | 899.00 | 888.39 | -1.10% | 234,400 |
| Dec 11, 2025 | 920.00 | 921.00 | 896.00 | 909.00 | 898.27 | -0.76% | 195,100 |
| Dec 10, 2025 | 914.00 | 950.00 | 907.00 | 916.00 | 905.19 | -0.11% | 251,800 |
| Dec 9, 2025 | 979.00 | 979.00 | 901.00 | 917.00 | 906.18 | -7.75% | 523,100 |
| Dec 8, 2025 | 918.00 | 1,010.00 | 913.00 | 994.00 | 982.27 | 8.28% | 542,300 |
| Dec 5, 2025 | 875.00 | 932.00 | 871.00 | 918.00 | 907.17 | 6.74% | 391,400 |
| Dec 4, 2025 | 862.00 | 866.00 | 839.00 | 860.00 | 849.85 | 0.35% | 167,000 |
| Dec 3, 2025 | 856.00 | 866.00 | 848.00 | 857.00 | 846.89 | 0.23% | 125,200 |
| Dec 2, 2025 | 887.00 | 887.00 | 851.00 | 855.00 | 844.91 | -2.51% | 174,700 |
| Dec 1, 2025 | 892.00 | 909.00 | 861.00 | 877.00 | 866.65 | -0.90% | 315,100 |