Shizuki Electric Company Inc.(JP:6994)
Â¥978.00+20.00 (+2.09%)
JP:6994
Shizuki Electric Company Inc. historical prices
Â¥978.00
At close:+20.00 (+2.09%)
Want to see JP:6994 full AI Analyst Report?
Shizuki Electric Company Inc. (6994) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 943.00 | 989.00 | 932.00 | 978.00 | 978.00 | +2.09% | 210,100 | 1.23 |
| Nov 10, 2026 | 929.00 | 966.00 | 917.00 | 958.00 | 958.00 | +18.27% | 331,100 | 1.96 |
| Nov 09, 2026 | 840.00 | 893.00 | 830.00 | 869.00 | 869.00 | +7.28% | 310,100 | 1.86 |
| Nov 06, 2026 | 784.00 | 835.00 | 776.00 | 810.00 | 810.00 | -9.40% | 632,000 | 4.04 |
| Nov 05, 2026 | 1,019.00 | 1,020.00 | 871.00 | 894.00 | 894.00 | -12.18% | 760,300 | 5.18 |
| Nov 04, 2026 | 1,060.00 | 1,060.00 | 955.00 | 1,018.00 | 1,018.00 | -4.32% | 380,400 | 2.61 |
| Nov 03, 2026 | 1,064.00 | 1,103.00 | 1,063.00 | 1,064.00 | 1,064.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,080.00 | 1,103.00 | 1,063.00 | 1,064.00 | 1,064.00 | -4.06% | 215,900 | 1.18 |
| Oct 30, 2026 | 1,139.00 | 1,168.00 | 1,094.00 | 1,109.00 | 1,109.00 | -5.70% | 214,500 | 1.18 |
| Oct 29, 2026 | 1,190.00 | 1,205.00 | 1,139.00 | 1,176.00 | 1,176.00 | -1.34% | 133,100 | 0.72 |
| Oct 28, 2026 | 1,180.00 | 1,199.00 | 1,153.00 | 1,192.00 | 1,192.00 | +3.11% | 138,300 | 0.74 |
| Oct 27, 2026 | 1,149.00 | 1,170.00 | 1,140.00 | 1,156.00 | 1,156.00 | +3.31% | 151,100 | 0.80 |
| Oct 26, 2026 | 1,100.00 | 1,128.00 | 1,080.00 | 1,119.00 | 1,119.00 | +2.29% | 156,700 | 0.81 |
| Oct 23, 2026 | 1,075.00 | 1,099.00 | 1,021.00 | 1,094.00 | 1,094.00 | -0.55% | 169,700 | 0.88 |
| Oct 22, 2026 | 1,180.00 | 1,189.00 | 1,097.00 | 1,100.00 | 1,100.00 | -6.78% | 187,900 | 0.97 |
| Oct 21, 2026 | 1,192.00 | 1,201.00 | 1,163.00 | 1,180.00 | 1,180.00 | +1.55% | 143,300 | 0.74 |
| Oct 20, 2026 | 1,223.00 | 1,230.00 | 1,150.00 | 1,162.00 | 1,162.00 | -6.21% | 145,100 | 0.75 |
| Oct 19, 2026 | 1,172.00 | 1,252.00 | 1,156.00 | 1,239.00 | 1,239.00 | +1.64% | 112,000 | 0.57 |
| Oct 16, 2026 | 1,251.00 | 1,268.00 | 1,208.00 | 1,219.00 | 1,219.00 | -1.22% | 127,600 | 0.64 |
| Oct 15, 2026 | 1,340.00 | 1,340.00 | 1,231.00 | 1,234.00 | 1,234.00 | -11.16% | 222,800 | 1.14 |
| Oct 14, 2026 | 1,380.00 | 1,427.00 | 1,368.00 | 1,389.00 | 1,389.00 | +0.87% | 170,100 | 0.86 |
| Oct 13, 2026 | 1,339.00 | 1,408.00 | 1,335.00 | 1,377.00 | 1,377.00 | -1.36% | 118,600 | 0.59 |
| Oct 12, 2026 | 1,396.00 | 1,420.00 | 1,325.00 | 1,396.00 | 1,396.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,333.00 | 1,420.00 | 1,325.00 | 1,396.00 | 1,396.00 | +2.42% | 136,300 | 0.65 |
| Oct 08, 2026 | 1,430.00 | 1,430.00 | 1,361.00 | 1,363.00 | 1,363.00 | -4.75% | 161,600 | 0.76 |
| Oct 07, 2026 | 1,410.00 | 1,438.00 | 1,387.00 | 1,431.00 | 1,431.00 | +0.63% | 191,200 | 0.90 |
| Oct 06, 2026 | 1,394.00 | 1,427.00 | 1,361.00 | 1,422.00 | 1,422.00 | +3.27% | 162,400 | 0.76 |
| Oct 05, 2026 | 1,390.00 | 1,419.00 | 1,371.00 | 1,377.00 | 1,377.00 | +1.25% | 236,100 | 1.10 |
| Oct 02, 2026 | 1,323.00 | 1,395.00 | 1,314.00 | 1,360.00 | 1,360.00 | +1.64% | 286,500 | 1.34 |
| Oct 01, 2026 | 1,244.00 | 1,356.00 | 1,240.00 | 1,338.00 | 1,338.00 | +6.95% | 368,500 | 1.74 |
| Sep 30, 2026 | 1,239.00 | 1,255.00 | 1,230.00 | 1,251.00 | 1,251.00 | +1.87% | 100,200 | 0.46 |
| Sep 29, 2026 | 1,200.00 | 1,237.00 | 1,200.00 | 1,228.00 | 1,228.00 | +3.24% | 91,000 | 0.42 |
| Sep 28, 2026 | 1,225.00 | 1,237.00 | 1,202.00 | 1,202.00 | 1,189.50 | -1.48% | 76,800 | 0.34 |
| Sep 25, 2026 | 1,234.00 | 1,241.00 | 1,220.00 | 1,220.00 | 1,207.31 | -1.29% | 91,800 | 0.40 |
| Sep 24, 2026 | 1,225.00 | 1,249.00 | 1,217.00 | 1,236.00 | 1,223.15 | +2.32% | 141,800 | 0.61 |
| Sep 23, 2026 | 1,208.00 | 1,210.00 | 1,187.00 | 1,208.00 | 1,195.44 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,208.00 | 1,210.00 | 1,187.00 | 1,208.00 | 1,195.44 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,208.00 | 1,210.00 | 1,187.00 | 1,208.00 | 1,195.44 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,198.00 | 1,210.00 | 1,187.00 | 1,208.00 | 1,195.44 | +2.90% | 124,000 | 0.42 |
| Sep 17, 2026 | 1,188.00 | 1,203.00 | 1,168.00 | 1,174.00 | 1,161.79 | -0.09% | 97,300 | 0.32 |
| Sep 16, 2026 | 1,157.00 | 1,176.00 | 1,150.00 | 1,175.00 | 1,162.78 | +2.80% | 67,200 | 0.22 |
| Sep 15, 2026 | 1,118.00 | 1,165.00 | 1,111.00 | 1,143.00 | 1,131.11 | +1.15% | 61,100 | 0.19 |
| Sep 14, 2026 | 1,121.00 | 1,135.00 | 1,105.00 | 1,130.00 | 1,118.25 | -1.22% | 65,300 | 0.20 |
| Sep 11, 2026 | 1,130.00 | 1,156.00 | 1,115.00 | 1,144.00 | 1,132.10 | -2.80% | 98,100 | 0.29 |
| Sep 10, 2026 | 1,150.00 | 1,182.00 | 1,147.00 | 1,177.00 | 1,164.76 | +1.12% | 47,900 | 0.14 |
| Sep 09, 2026 | 1,157.00 | 1,185.00 | 1,156.00 | 1,164.00 | 1,151.90 | +1.84% | 69,700 | 0.20 |
| Sep 08, 2026 | 1,201.00 | 1,206.00 | 1,143.00 | 1,143.00 | 1,131.11 | -6.54% | 106,900 | 0.30 |
| Sep 07, 2026 | 1,180.00 | 1,223.00 | 1,171.00 | 1,223.00 | 1,210.28 | +6.26% | 128,200 | 0.36 |
| Sep 04, 2026 | 1,143.00 | 1,161.00 | 1,139.00 | 1,151.00 | 1,139.03 | +1.32% | 51,600 | 0.14 |
| Sep 03, 2026 | 1,161.00 | 1,166.00 | 1,127.00 | 1,136.00 | 1,124.19 | -0.87% | 90,600 | 0.24 |
