tiprankstipranks
Trending News
More News >
Shikino High-Tech CO.,LTD. (JP:6614)
:6614
Japanese Market

Shikino High-Tech CO.,LTD. (6614) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
860.00
861.00
852.00
853.00
853.00
-1.73%
24,500
1.63
Jul 07, 2025
869.00
869.00
861.00
868.00
868.00
-0.12%
6,300
0.42
Jul 04, 2025
874.00
879.00
859.00
869.00
869.00
-1.14%
41,400
2.81
Jul 03, 2025
877.00
880.00
871.00
879.00
879.00
+0.23%
9,800
0.67
Jul 02, 2025
875.00
881.00
870.00
877.00
877.00
-0.34%
14,400
0.99
Jul 01, 2025
880.00
880.00
875.00
880.00
880.00
0.00%
15,300
1.05
Jun 30, 2025
893.00
893.00
878.00
880.00
880.00
-2.22%
43,300
3.10
Jun 27, 2025
900.00
900.00
898.00
900.00
900.00
0.00%
16,600
1.20
Jun 26, 2025
909.00
912.00
890.00
900.00
900.00
-2.49%
32,500
2.41
Jun 25, 2025
950.00
960.00
923.00
923.00
923.00
-2.02%
39,900
3.07
Jun 24, 2025
940.00
949.00
940.00
942.00
942.00
+0.86%
3,700
0.28
Jun 23, 2025
941.00
947.00
933.00
934.00
934.00
-1.68%
4,000
0.30
Jun 20, 2025
950.00
950.00
945.00
950.00
950.00
-0.73%
8,300
0.61
Jun 19, 2025
962.00
965.00
956.00
957.00
957.00
-1.34%
7,500
0.51
Jun 18, 2025
980.00
980.00
964.00
970.00
970.00
-2.51%
20,200
1.18
Jun 17, 2025
1,000.00
1,007.00
995.00
995.00
995.00
-0.50%
2,800
0.14
Jun 16, 2025
993.00
1,004.00
993.00
1,000.00
1,000.00
+0.70%
5,600
0.26
Jun 13, 2025
1,014.00
1,015.00
990.00
993.00
993.00
-2.65%
15,200
0.71
Jun 12, 2025
1,003.00
1,099.00
1,002.00
1,020.00
1,020.00
+0.39%
32,900
1.57
Jun 11, 2025
1,007.00
1,016.00
1,002.00
1,016.00
1,016.00
+0.59%
3,500
0.17
Jun 10, 2025
1,007.00
1,021.00
1,007.00
1,010.00
1,010.00
-0.49%
2,900
0.14
Jun 09, 2025
1,004.00
1,020.00
1,004.00
1,015.00
1,015.00
-0.39%
2,400
0.11
Jun 06, 2025
1,011.00
1,019.00
1,004.00
1,019.00
1,019.00
+0.89%
2,600
0.12
Jun 05, 2025
1,020.00
1,020.00
1,000.00
1,010.00
1,010.00
-1.27%
6,700
0.32
Jun 04, 2025
1,050.00
1,050.00
1,023.00
1,023.00
1,023.00
-1.06%
7,400
0.35
Jun 03, 2025
1,060.00
1,060.00
1,025.00
1,034.00
1,034.00
-0.48%
5,300
0.25
Jun 02, 2025
1,045.00
1,045.00
1,021.00
1,039.00
1,039.00
+0.10%
2,400
0.11
May 30, 2025
1,024.00
1,039.00
1,021.00
1,038.00
1,038.00
+0.19%
3,300
0.16
May 29, 2025
1,062.00
1,062.00
1,035.00
1,036.00
1,036.00
-2.36%
3,600
0.17
May 28, 2025
1,080.00
1,094.00
1,045.00
1,061.00
1,061.00
+1.05%
8,100
0.39
May 27, 2025
1,036.00
1,059.00
1,023.00
1,050.00
1,050.00
+1.45%
5,100
0.24
May 26, 2025
1,050.00
1,055.00
1,033.00
1,035.00
1,035.00
-4.17%
8,700
0.42
May 23, 2025
1,030.00
1,149.00
1,026.00
1,080.00
1,080.00
+7.78%
43,900
2.17
May 22, 2025
1,000.00
1,007.00
996.00
1,002.00
1,002.00
+0.20%
2,800
0.14
May 21, 2025
1,000.00
1,017.00
1,000.00
1,000.00
1,000.00
+1.01%
1,800
0.09
May 20, 2025
1,000.00
1,027.00
980.00
990.00
990.00
-1.39%
8,200
0.40
May 19, 2025
1,014.00
1,049.00
1,000.00
1,004.00
1,004.00
+0.50%
8,700
0.42
May 16, 2025
1,003.00
1,029.00
999.00
999.00
999.00
+0.40%
7,500
0.37
May 15, 2025
986.00
1,004.00
985.00
995.00
995.00
-0.40%
1,500
0.07
May 14, 2025
998.00
1,004.00
985.00
999.00
999.00
+0.10%
7,800
0.38
May 13, 2025
1,009.00
1,010.00
998.00
998.00
998.00
-0.99%
4,700
0.23
May 12, 2025
979.00
1,010.00
978.00
1,008.00
1,008.00
+3.17%
5,500
0.27
May 09, 2025
990.00
997.00
977.00
977.00
977.00
-0.31%
4,100
0.20
May 08, 2025
990.00
1,000.00
980.00
980.00
980.00
-0.41%
4,300
0.21
May 07, 2025
1,000.00
1,000.00
984.00
984.00
984.00
-1.60%
3,600
0.18
May 02, 2025
1,050.00
1,050.00
990.00
1,000.00
1,000.00
-2.53%
17,500
0.86
May 01, 2025
1,097.00
1,097.00
1,005.00
1,026.00
1,026.00
-3.84%
37,100
1.88
Apr 30, 2025
1,153.00
1,213.00
1,043.00
1,067.00
1,067.00
-0.56%
163,300
9.48
Apr 28, 2025
921.00
1,073.00
921.00
1,073.00
1,073.00
+16.25%
153,600
10.34
Apr 25, 2025
921.00
925.00
916.00
923.00
923.00
+0.87%
8,300
0.56
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis