JPX · 6658 · stock
Shirai Electronics Industrial Co., Ltd. (6658) stock price history
Every JPX trading session of Shirai Electronics Industrial Co., Ltd. from Mar 13, 2006 to Sep 29, 2026: 5,056 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6658 adjusted close, 2006 to 2026
- ¥805.72
- All time high, 2026
- ¥805.72
- 52 week high, ¥415.00 low
- 5,056
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
6658 key facts
- Shirai Electronics Industrial Co., Ltd. (6658) closed at ¥446.00 on Sep 29, 2026 on JPX.
- 6658's all time high close is ¥805.72, set on Feb 27, 2026; its all time low close is ¥49.96 on Mar 10, 2009.
- 6658's 52 week range is ¥415.00 to ¥805.72.
- 6658 returned -30.6% over the year to Sep 29, 2026 and +96.0% over five years.
- Over ten years 6658 returned +85%, +6.3% a year compounded.
- 6658's deepest drawdown was -93.2% from Aug 30, 2006 to Mar 10, 2009.
- DataCedar holds 5,056 daily sessions of 6658 history from Mar 13, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6658 price chart, 2006 to 2026
6658 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | +0.5% |
| 6 months | -37.9% |
| Year to date | -33.6% |
| 1 year | -30.6% |
| 3 years | -15.0% |
| 5 years | +96.0% |
| 10 years | +84.6% |
| Since Mar 13, 2006 | -8.3% |
| Compound annual growth, 20.5 years | -0.4% |
6658 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥805.72 on Feb 27, 2026
- All time low close
- ¥49.96 on Mar 10, 2009
- 52 week high
- ¥805.72 on Feb 27, 2026
- 52 week low
- ¥415.00 on Jun 11, 2026
- Deepest drawdown
- -93.2% from Aug 30, 2006 to Mar 10, 2009, recovered Feb 10, 2026
- Best single session
- +34.0% on Jul 20, 2016
- Worst single session
- -32.6% on Mar 15, 2011
- Volatility, 1 year annualised
- 36.3%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2013, +240%
- Worst calendar year
- 2008, -70%
6658 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Mar 13, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥683.67 | ¥805.72 | ¥415.00 | ¥446.00 | -33.6% | 18.9M | 179 |
| 2025 | ¥539.85 | ¥674.14 | ¥452.92 | ¥671.28 | +25.6% | 20.2M | 243 |
| 2024 | ¥458.81 | ¥653.26 | ¥431.88 | ¥534.40 | +16.3% | 29.3M | 245 |
| 2023 | ¥389.73 | ¥752.84 | ¥379.60 | ¥459.68 | +16.2% | 73.3M | 246 |
| 2022 | ¥435.23 | ¥528.91 | ¥258.13 | ¥395.63 | -7.3% | 58.3M | 244 |
| 2021 | ¥229.16 | ¥520.13 | ¥205.25 | ¥426.99 | +89.7% | 77.9M | 245 |
| 2020 | ¥236.90 | ¥335.49 | ¥112.05 | ¥225.03 | -6.0% | 81M | 242 |
| 2019 | ¥194.29 | ¥353.04 | ¥191.13 | ¥239.30 | +15.6% | 31.8M | 241 |
| 2018 | ¥510.38 | ¥654.42 | ¥170.60 | ¥206.93 | -59.5% | 56.2M | 261 |
| 2017 | ¥227.75 | ¥720.17 | ¥175.35 | ¥510.38 | +125.6% | 294.6M | 253 |
| 2016 | ¥194.30 | ¥365.48 | ¥111.03 | ¥226.21 | +16.9% | 289.3M | 245 |
| 2015 | ¥205.73 | ¥242.31 | ¥145.54 | ¥193.55 | -6.6% | 23.6M | 244 |
| 2014 | ¥270.39 | ¥274.80 | ¥122.71 | ¥207.20 | -21.7% | 41.8M | 244 |
| 2013 | ¥79.35 | ¥296.11 | ¥74.21 | ¥264.52 | +239.6% | 32.7M | 245 |
| 2012 | ¥77.15 | ¥109.48 | ¥66.86 | ¥77.89 | +6.0% | 14.2M | 248 |
| 2011 | ¥102.13 | ¥117.56 | ¥48.49 | ¥73.48 | -25.4% | 3.5M | 245 |
| 2010 | ¥102.13 | ¥135.93 | ¥82.29 | ¥98.46 | +0.8% | 2.5M | 243 |
| 2009 | ¥69.07 | ¥146.22 | ¥48.49 | ¥97.72 | +49.4% | 2.1M | 243 |
| 2008 | ¥216.76 | ¥216.76 | ¥51.43 | ¥65.39 | -70.0% | 5.6M | 245 |
| 2007 | ¥647.59 | ¥721.90 | ¥169.73 | ¥218.23 | -65.8% | 17.3M | 245 |
| 2006 | ¥562.31 | ¥772.16 | ¥439.26 | ¥638.12 | n/a | 41.3M | 210 |
6658 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥446.00 | -3.5% |
| August 2026 | ¥462.00 | +6.0% |
| July 2026 | ¥436.00 | -3.1% |
| June 2026 | ¥450.00 | -4.9% |
| May 2026 | ¥473.00 | -30.5% |
| April 2026 | ¥681.00 | -3.3% |
| March 2026 | ¥704.00 | -12.6% |
| February 2026 | ¥805.72 | +11.5% |
| January 2026 | ¥722.77 | +7.7% |
| December 2025 | ¥671.28 | +3.8% |
| November 2025 | ¥646.49 | +1.6% |
| October 2025 | ¥636.00 | -0.3% |
About the 6658 data
Daily bars. 5,056 sessions from Mar 13, 2006 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/6658/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6658 share price history
