TYO:6967
SHINKO ELECTRIC INDUSTRIES CO.,LTD. Stock Price (Quote)
JP¥5,557.00
-12.00 (-0.215%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥5,497.00 | JP¥5,631.00 | Thursday, 9th May 2024 6967.T stock ended at JP¥5,557.00. This is 0.215% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.414% from a day low at JP¥5,557.00 to a day high of JP¥5,580.00. |
| 90 days | JP¥5,416.00 | JP¥5,758.00 | |
| 52 weeks | JP¥4,085.00 | JP¥6,350.00 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2023 | JP¥5,674.00 | JP¥5,861.00 | JP¥5,664.00 | JP¥5,782.00 | 590 000 |
| Aug 17, 2023 | JP¥5,812.00 | JP¥5,828.00 | JP¥5,713.00 | JP¥5,740.00 | 633 700 |
| Aug 16, 2023 | JP¥5,816.00 | JP¥5,881.00 | JP¥5,801.00 | JP¥5,822.00 | 1 273 400 |
| Aug 15, 2023 | JP¥5,945.00 | JP¥5,979.00 | JP¥5,849.00 | JP¥5,855.00 | 868 700 |
| Aug 14, 2023 | JP¥5,741.00 | JP¥5,801.00 | JP¥5,657.00 | JP¥5,703.00 | 764 900 |
| Aug 10, 2023 | JP¥5,713.00 | JP¥5,801.00 | JP¥5,619.00 | JP¥5,786.00 | 920 100 |
| Aug 09, 2023 | JP¥5,727.00 | JP¥5,915.00 | JP¥5,708.00 | JP¥5,807.00 | 678 100 |
| Aug 08, 2023 | JP¥5,980.00 | JP¥6,008.00 | JP¥5,736.00 | JP¥5,742.00 | 1 589 100 |
| Aug 07, 2023 | JP¥5,901.00 | JP¥5,999.00 | JP¥5,829.00 | JP¥5,990.00 | 1 004 300 |
| Aug 04, 2023 | JP¥6,018.00 | JP¥6,122.00 | JP¥5,971.00 | JP¥5,991.00 | 2 813 300 |
| Aug 03, 2023 | JP¥6,000.00 | JP¥6,130.00 | JP¥5,900.00 | JP¥6,080.00 | 3 551 600 |
| Aug 02, 2023 | JP¥5,744.00 | JP¥5,778.00 | JP¥5,664.00 | JP¥5,713.00 | 1 010 000 |
| Aug 01, 2023 | JP¥5,770.00 | JP¥5,793.00 | JP¥5,659.00 | JP¥5,775.00 | 871 300 |
| Jul 31, 2023 | JP¥5,589.00 | JP¥5,853.00 | JP¥5,537.00 | JP¥5,736.00 | 1 579 200 |
| Jul 28, 2023 | JP¥5,470.00 | JP¥5,665.00 | JP¥5,329.00 | JP¥5,562.00 | 3 476 400 |
| Jul 27, 2023 | JP¥5,539.00 | JP¥5,623.00 | JP¥5,511.00 | JP¥5,580.00 | 1 597 600 |
| Jul 26, 2023 | JP¥5,750.00 | JP¥5,754.00 | JP¥5,617.00 | JP¥5,639.00 | 935 000 |
| Jul 25, 2023 | JP¥5,781.00 | JP¥5,795.00 | JP¥5,696.00 | JP¥5,724.00 | 1 018 600 |
| Jul 24, 2023 | JP¥5,788.00 | JP¥5,871.00 | JP¥5,692.00 | JP¥5,782.00 | 970 300 |
| Jul 21, 2023 | JP¥5,652.00 | JP¥5,759.00 | JP¥5,627.00 | JP¥5,693.00 | 918 600 |
| Jul 20, 2023 | JP¥5,887.00 | JP¥5,913.00 | JP¥5,807.00 | JP¥5,815.00 | 683 000 |
| Jul 19, 2023 | JP¥5,900.00 | JP¥5,965.00 | JP¥5,814.00 | JP¥5,889.00 | 1 096 100 |
| Jul 18, 2023 | JP¥5,790.00 | JP¥5,858.00 | JP¥5,758.00 | JP¥5,828.00 | 890 900 |
| Jul 14, 2023 | JP¥5,848.00 | JP¥5,880.00 | JP¥5,685.00 | JP¥5,708.00 | 1 011 400 |
| Jul 13, 2023 | JP¥5,740.00 | JP¥5,814.00 | JP¥5,606.00 | JP¥5,802.00 | 1 190 700 |
