Stock listing
Tokyo:6994 Shizuki Electric Company Inc. (指月電機製作所) 株価
Follow Shizuki Electric Company Inc. into a list and get an email when it puts out news.
Share price · TSE:6994
¥894.00 JPY -124.00 (-12.2%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥871.00 – ¥1,020.00 JPYNov 5, 2026
- Volume
- 760,300 sharesNov 5, 2026
- Market cap
- ¥29.56B JPYAt the close on Nov 5, 2026 · price × 33.06M shares outstanding
- Traded on an average day
- ¥251.4M JPYMedian day 141,800 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:6994 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥894.00 | -124.00 | -12.2% | ¥1,019.00 | ¥1,020.00 | ¥871.00 | 760,300 | |
| ¥1,018.00 | -46.00 | -4.3% | ¥1,060.00 | ¥1,060.00 | ¥955.00 | 380,400 | |
| ¥1,064.00 | -45.00 | -4.1% | ¥1,080.00 | ¥1,103.00 | ¥1,063.00 | 215,900 | |
| ¥1,109.00 | -67.00 | -5.7% | ¥1,139.00 | ¥1,168.00 | ¥1,094.00 | 214,500 | |
| ¥1,176.00 | -16.00 | -1.3% | ¥1,190.00 | ¥1,205.00 | ¥1,139.00 | 133,100 | |
| ¥1,192.00 | +36.00 | +3.1% | ¥1,180.00 | ¥1,199.00 | ¥1,153.00 | 138,300 | |
| ¥1,156.00 | +37.00 | +3.3% | ¥1,149.00 | ¥1,170.00 | ¥1,140.00 | 151,100 | |
| ¥1,119.00 | +25.00 | +2.3% | ¥1,100.00 | ¥1,128.00 | ¥1,080.00 | 156,700 | |
| ¥1,094.00 | -6.00 | -0.5% | ¥1,075.00 | ¥1,099.00 | ¥1,021.00 | 169,700 | |
| ¥1,100.00 | -80.00 | -6.8% | ¥1,180.00 | ¥1,189.00 | ¥1,097.00 | 187,900 | |
| ¥1,180.00 | +18.00 | +1.5% | ¥1,192.00 | ¥1,201.00 | ¥1,163.00 | 143,300 | |
| ¥1,162.00 | -77.00 | -6.2% | ¥1,223.00 | ¥1,230.00 | ¥1,150.00 | 145,100 | |
| ¥1,239.00 | +20.00 | +1.6% | ¥1,172.00 | ¥1,252.00 | ¥1,156.00 | 112,000 | |
| ¥1,219.00 | -15.00 | -1.2% | ¥1,251.00 | ¥1,268.00 | ¥1,208.00 | 127,600 | |
| ¥1,234.00 | -155.00 | -11.2% | ¥1,340.00 | ¥1,340.00 | ¥1,231.00 | 222,800 | |
| ¥1,389.00 | +12.00 | +0.9% | ¥1,380.00 | ¥1,427.00 | ¥1,368.00 | 170,100 | |
| ¥1,377.00 | -19.00 | -1.4% | ¥1,339.00 | ¥1,408.00 | ¥1,335.00 | 118,600 | |
| ¥1,396.00 | +33.00 | +2.4% | ¥1,333.00 | ¥1,420.00 | ¥1,325.00 | 136,300 | |
| ¥1,363.00 | -68.00 | -4.8% | ¥1,430.00 | ¥1,430.00 | ¥1,361.00 | 161,600 | |
| ¥1,431.00 | +9.00 | +0.6% | ¥1,410.00 | ¥1,438.00 | ¥1,387.00 | 191,200 | |
| ¥1,422.00 | +45.00 | +3.3% | ¥1,394.00 | ¥1,427.00 | ¥1,361.00 | 162,400 | |
| ¥1,377.00 | +17.00 | +1.3% | ¥1,390.00 | ¥1,419.00 | ¥1,371.00 | 236,100 | |
| ¥1,360.00 | +22.00 | +1.6% | ¥1,323.00 | ¥1,395.00 | ¥1,314.00 | 286,500 | |
| ¥1,338.00 | +87.00 | +7.0% | ¥1,244.00 | ¥1,356.00 | ¥1,240.00 | 368,500 | |
| ¥1,251.00 | +23.00 | +1.9% | ¥1,239.00 | ¥1,255.00 | ¥1,230.00 | 100,200 | |
| ¥1,228.00 | +26.00 | +2.2% | ¥1,200.00 | ¥1,237.00 | ¥1,200.00 | 91,000 | |
| ¥1,202.00 | -18.00 | -1.5% | ¥1,225.00 | ¥1,237.00 | ¥1,202.00 | 76,800 | |
| ¥1,220.00 | -16.00 | -1.3% | ¥1,234.00 | ¥1,241.00 | ¥1,220.00 | 91,800 | |
| ¥1,236.00 | +28.00 | +2.3% | ¥1,225.00 | ¥1,249.00 | ¥1,217.00 | 141,800 | |
| ¥1,208.00 | +34.00 | +2.9% | ¥1,198.00 | ¥1,210.00 | ¥1,187.00 | 124,000 | |
| ¥1,174.00 | -1.00 | -0.1% | ¥1,188.00 | ¥1,203.00 | ¥1,168.00 | 97,300 | |
| ¥1,175.00 | +32.00 | +2.8% | ¥1,157.00 | ¥1,176.00 | ¥1,150.00 | 67,200 | |
| ¥1,143.00 | +13.00 | +1.2% | ¥1,118.00 | ¥1,165.00 | ¥1,111.00 | 61,100 | |
| ¥1,130.00 | -14.00 | -1.2% | ¥1,121.00 | ¥1,135.00 | ¥1,105.00 | 65,300 | |
| ¥1,144.00 | -33.00 | -2.8% | ¥1,130.00 | ¥1,156.00 | ¥1,115.00 | 98,100 | |
| ¥1,177.00 | +13.00 | +1.1% | ¥1,150.00 | ¥1,182.00 | ¥1,147.00 | 47,900 | |
| ¥1,164.00 | +21.00 | +1.8% | ¥1,157.00 | ¥1,185.00 | ¥1,156.00 | 69,700 | |
| ¥1,143.00 | -80.00 | -6.5% | ¥1,201.00 | ¥1,206.00 | ¥1,143.00 | 106,900 | |
| ¥1,223.00 | +72.00 | +6.3% | ¥1,180.00 | ¥1,223.00 | ¥1,171.00 | 128,200 | |
| ¥1,151.00 | +15.00 | +1.3% | ¥1,143.00 | ¥1,161.00 | ¥1,139.00 | 51,600 | |
| ¥1,136.00 | -10.00 | -0.9% | ¥1,161.00 | ¥1,166.00 | ¥1,127.00 | 90,600 | |
| ¥1,146.00 | -62.00 | -5.1% | ¥1,171.00 | ¥1,184.00 | ¥1,146.00 | 120,400 | |
| ¥1,208.00 | -23.00 | -1.9% | ¥1,210.00 | ¥1,224.00 | ¥1,186.00 | 131,600 | |
| ¥1,231.00 | +4.00 | +0.3% | ¥1,190.00 | ¥1,236.00 | ¥1,173.00 | 157,600 | |
| ¥1,227.00 | -26.00 | -2.1% | ¥1,253.00 | ¥1,272.00 | ¥1,224.00 | 172,000 | |
| ¥1,253.00 | +87.00 | +7.5% | ¥1,190.00 | ¥1,274.00 | ¥1,184.00 | 445,000 | |
| ¥1,166.00 | +16.00 | +1.4% | ¥1,143.00 | ¥1,170.00 | ¥1,132.00 | 103,200 | |
| ¥1,150.00 | +17.00 | +1.5% | ¥1,123.00 | ¥1,164.00 | ¥1,107.00 | 130,800 | |
| ¥1,133.00 | -20.00 | -1.7% | ¥1,140.00 | ¥1,152.00 | ¥1,116.00 | 121,900 | |
| ¥1,153.00 | -8.00 | -0.7% | ¥1,137.00 | ¥1,161.00 | ¥1,105.00 | 140,300 | |
| ¥1,161.00 | +17.00 | +1.5% | ¥1,165.00 | ¥1,173.00 | ¥1,138.00 | 124,400 | |
| ¥1,144.00 | -85.00 | -6.9% | ¥1,170.00 | ¥1,186.00 | ¥1,142.00 | 286,700 | |
| ¥1,229.00 | -44.00 | -3.5% | ¥1,299.00 | ¥1,334.00 | ¥1,216.00 | 429,800 | |
| ¥1,273.00 | +84.00 | +7.1% | ¥1,200.00 | ¥1,276.00 | ¥1,199.00 | 312,300 | |
| ¥1,189.00 | +32.00 | +2.8% | ¥1,163.00 | ¥1,215.00 | ¥1,155.00 | 189,000 | |
| ¥1,157.00 | +56.00 | +5.1% | ¥1,125.00 | ¥1,161.00 | ¥1,117.00 | 255,400 | |
| ¥1,101.00 | -10.00 | -0.9% | ¥1,096.00 | ¥1,113.00 | ¥1,079.00 | 128,000 | |
| ¥1,111.00 | -3.00 | -0.3% | ¥1,106.00 | ¥1,128.00 | ¥1,093.00 | 167,800 | |
| ¥1,114.00 | -34.00 | -3.0% | ¥1,148.00 | ¥1,155.00 | ¥1,084.00 | 315,800 | |
| ¥1,148.00 | -111.00 | -8.8% | ¥1,229.00 | ¥1,230.00 | ¥1,121.00 | 651,400 | |
| ¥1,259.00 | +187.00 | +17.4% | ¥1,115.00 | ¥1,296.00 | ¥1,115.00 | 1,859,200 |
- Ticker
- Tokyo:6994
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 15, 2026
TABLE-Shizuki Electric -2025/26 group results
Latest deck · Nov 5, 2026
Q2 FY2027/3 Earnings Presentation
Earnings · 11 slides
Latest news
Decks
Q2 FY2027/3 Earnings Presentation
Earnings · 11 slides · Nov 5, 2026
Q1 FY2027.3 Earnings Presentation
Earnings · 10 slides · Aug 5, 2026
Q1 FY2024/3 Earnings Presentation
Earnings · 9 slides · Aug 7, 2023
Shizuki Electric Company Inc. on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest May 15, 2026 · oldest 2025
- Decks
- 3 decks · latest Nov 5, 2026
Log in to ask 6ix AI your own questions about Shizuki Electric Company Inc.