tiprankstipranks
Trending News
More News >
Shizuki Electric Company Inc. (JP:6994)
:6994
Japanese Market
Advertisement

Shizuki Electric Company Inc. (6994) 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
Sep 19, 2025
550.00
568.00
526.00
534.00
534.00
-1.11%
175,900
2.15
Sep 18, 2025
513.00
544.00
512.00
540.00
540.00
+5.06%
213,500
2.72
Sep 17, 2025
533.00
533.00
510.00
514.00
514.00
-3.20%
94,000
1.22
Sep 16, 2025
523.00
533.00
523.00
531.00
531.00
+1.72%
87,300
1.15
Sep 12, 2025
524.00
530.00
515.00
522.00
522.00
+1.56%
132,500
1.78
Sep 11, 2025
491.00
535.00
491.00
514.00
514.00
+5.33%
646,800
9.97
Sep 10, 2025
495.00
500.00
483.00
488.00
488.00
-2.01%
60,200
0.93
Sep 09, 2025
502.00
506.00
495.00
498.00
498.00
-0.60%
57,800
0.88
Sep 08, 2025
506.00
508.00
495.00
501.00
501.00
+0.40%
62,600
0.97
Sep 05, 2025
486.00
501.00
485.00
499.00
499.00
+2.46%
140,800
2.24
Sep 04, 2025
482.00
489.00
479.00
487.00
487.00
+0.83%
81,300
1.32
Sep 03, 2025
484.00
489.00
478.00
483.00
483.00
-1.43%
64,200
1.06
Sep 02, 2025
482.00
490.00
482.00
490.00
490.00
+1.24%
37,500
0.62
Sep 01, 2025
492.00
495.00
480.00
484.00
484.00
-2.22%
98,700
1.66
Aug 29, 2025
493.00
501.00
492.00
495.00
495.00
+0.41%
75,700
1.30
Aug 28, 2025
493.00
502.00
491.00
493.00
493.00
+0.20%
119,200
2.10
Aug 27, 2025
508.00
508.00
492.00
492.00
492.00
-2.57%
91,900
1.64
Aug 26, 2025
497.00
509.00
495.00
505.00
505.00
+3.27%
156,800
2.90
Aug 25, 2025
495.00
495.00
488.00
489.00
489.00
-0.61%
71,000
1.33
Aug 22, 2025
491.00
495.00
487.00
492.00
492.00
0.00%
64,900
1.23
Aug 21, 2025
481.00
495.00
475.00
492.00
492.00
+2.29%
68,000
1.31
Aug 20, 2025
474.00
486.00
466.00
481.00
481.00
+0.42%
128,700
2.55
Aug 19, 2025
484.00
484.00
477.00
479.00
479.00
-1.03%
50,900
1.01
Aug 18, 2025
480.00
488.00
479.00
484.00
484.00
+1.47%
95,200
1.89
Aug 15, 2025
461.00
478.00
460.00
477.00
477.00
+3.47%
118,100
2.29
Aug 14, 2025
455.00
462.00
452.00
461.00
461.00
+1.77%
88,000
1.58
Aug 13, 2025
460.00
460.00
451.00
453.00
453.00
-1.09%
35,600
0.64
Aug 12, 2025
455.00
463.00
439.00
458.00
458.00
+1.55%
182,300
3.38
Aug 08, 2025
461.00
467.00
451.00
451.00
451.00
-2.17%
70,500
1.32
Aug 07, 2025
426.00
476.00
426.00
461.00
461.00
+8.98%
534,600
11.72
Aug 06, 2025
428.00
438.00
416.00
423.00
423.00
-0.47%
138,800
3.11
Aug 05, 2025
433.00
443.00
416.00
425.00
425.00
-1.62%
310,900
7.76
Aug 04, 2025
429.00
432.00
425.00
432.00
432.00
+0.70%
48,300
1.22
Aug 01, 2025
432.00
434.00
429.00
429.00
429.00
0.00%
37,300
0.95
Jul 31, 2025
427.00
435.00
427.00
429.00
429.00
+1.18%
60,400
1.57
Jul 30, 2025
423.00
424.00
419.00
424.00
424.00
0.00%
18,300
0.45
Jul 29, 2025
419.00
425.00
416.00
424.00
424.00
+0.95%
73,000
1.81
Jul 28, 2025
419.00
424.00
417.00
420.00
420.00
0.00%
47,000
1.17
Jul 25, 2025
422.00
425.00
415.00
420.00
420.00
+0.24%
75,800
1.94
Jul 24, 2025
419.00
422.00
419.00
419.00
419.00
+0.96%
25,300
0.65
Jul 23, 2025
418.00
421.00
414.00
415.00
415.00
+0.24%
43,400
1.13
Jul 22, 2025
415.00
418.00
413.00
414.00
414.00
+0.49%
33,600
0.89
Jul 18, 2025
414.00
415.00
408.00
412.00
412.00
-0.72%
16,200
0.43
Jul 17, 2025
416.00
417.00
411.00
415.00
415.00
-0.72%
17,300
0.46
Jul 16, 2025
418.00
420.00
414.00
418.00
418.00
-0.24%
30,400
0.80
Jul 15, 2025
420.00
421.00
412.00
419.00
419.00
+0.24%
43,700
1.16
Jul 14, 2025
414.00
418.00
413.00
418.00
418.00
+1.21%
36,300
0.97
Jul 11, 2025
410.00
414.00
406.00
413.00
413.00
+1.47%
36,800
0.99
Jul 10, 2025
408.00
408.00
406.00
407.00
407.00
-0.73%
7,100
0.19
Jul 09, 2025
412.00
412.00
406.00
410.00
410.00
-0.49%
9,900
0.26
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