Torex Semiconductor Ltd. (TYO:6616)
Japan · Delayed Price · Currency is JPY 1,560.00
-30.00 (-1.89%)
Jan 23, 2026, 3:30 PM JST
Torex Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,590.00 | 1,597.00 | 1,559.00 | 1,560.00 | 1,560.00 | -1.89% | 21,200 |
| Jan 22, 2026 | 1,527.00 | 1,591.00 | 1,516.00 | 1,590.00 | 1,590.00 | 5.79% | 26,800 |
| Jan 21, 2026 | 1,513.00 | 1,526.00 | 1,493.00 | 1,503.00 | 1,503.00 | -1.70% | 25,000 |
| Jan 20, 2026 | 1,551.00 | 1,585.00 | 1,517.00 | 1,529.00 | 1,529.00 | -1.42% | 66,200 |
| Jan 19, 2026 | 1,598.00 | 1,598.00 | 1,515.00 | 1,551.00 | 1,551.00 | -2.82% | 38,500 |
| Jan 16, 2026 | 1,548.00 | 1,596.00 | 1,548.00 | 1,596.00 | 1,596.00 | 3.30% | 25,800 |
| Jan 15, 2026 | 1,525.00 | 1,545.00 | 1,516.00 | 1,545.00 | 1,545.00 | 2.12% | 14,200 |
| Jan 14, 2026 | 1,513.00 | 1,525.00 | 1,496.00 | 1,513.00 | 1,513.00 | 0.27% | 27,200 |
| Jan 13, 2026 | 1,514.00 | 1,514.00 | 1,489.00 | 1,509.00 | 1,509.00 | 2.37% | 22,600 |
| Jan 9, 2026 | 1,446.00 | 1,518.00 | 1,446.00 | 1,474.00 | 1,474.00 | 1.94% | 60,600 |
| Jan 8, 2026 | 1,446.00 | 1,470.00 | 1,443.00 | 1,446.00 | 1,446.00 | 0.77% | 12,000 |
| Jan 7, 2026 | 1,440.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.35% | 18,800 |
| Jan 6, 2026 | 1,449.00 | 1,450.00 | 1,436.00 | 1,440.00 | 1,440.00 | 0.56% | 11,500 |
| Jan 5, 2026 | 1,460.00 | 1,465.00 | 1,431.00 | 1,432.00 | 1,432.00 | -0.90% | 23,900 |
| Dec 30, 2025 | 1,482.00 | 1,482.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.70% | 20,500 |
| Dec 29, 2025 | 1,484.00 | 1,484.00 | 1,446.00 | 1,470.00 | 1,470.00 | 0.41% | 33,200 |
| Dec 26, 2025 | 1,420.00 | 1,486.00 | 1,420.00 | 1,464.00 | 1,464.00 | 2.74% | 51,100 |
| Dec 25, 2025 | 1,431.00 | 1,435.00 | 1,412.00 | 1,425.00 | 1,425.00 | 0.42% | 29,600 |
| Dec 24, 2025 | 1,407.00 | 1,419.00 | 1,400.00 | 1,419.00 | 1,419.00 | 0.85% | 38,400 |
| Dec 23, 2025 | 1,399.00 | 1,410.00 | 1,399.00 | 1,407.00 | 1,407.00 | 0.64% | 15,700 |
| Dec 22, 2025 | 1,404.00 | 1,422.00 | 1,395.00 | 1,398.00 | 1,398.00 | 0.07% | 19,700 |
| Dec 19, 2025 | 1,399.00 | 1,408.00 | 1,391.00 | 1,397.00 | 1,397.00 | -0.14% | 18,100 |
| Dec 18, 2025 | 1,399.00 | 1,408.00 | 1,380.00 | 1,399.00 | 1,399.00 | -0.14% | 25,200 |
| Dec 17, 2025 | 1,413.00 | 1,418.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.85% | 8,400 |
| Dec 16, 2025 | 1,420.00 | 1,420.00 | 1,391.00 | 1,413.00 | 1,413.00 | -0.49% | 28,800 |
| Dec 15, 2025 | 1,375.00 | 1,420.00 | 1,375.00 | 1,420.00 | 1,420.00 | 2.68% | 29,400 |
| Dec 12, 2025 | 1,412.00 | 1,420.00 | 1,377.00 | 1,383.00 | 1,383.00 | -1.14% | 30,500 |
| Dec 11, 2025 | 1,445.00 | 1,453.00 | 1,399.00 | 1,399.00 | 1,399.00 | -3.72% | 29,000 |
| Dec 10, 2025 | 1,481.00 | 1,504.00 | 1,438.00 | 1,453.00 | 1,453.00 | -2.15% | 38,800 |
| Dec 9, 2025 | 1,503.00 | 1,519.00 | 1,479.00 | 1,485.00 | 1,485.00 | -1.46% | 23,600 |
| Dec 8, 2025 | 1,505.00 | 1,508.00 | 1,492.00 | 1,507.00 | 1,507.00 | 1.41% | 14,200 |
| Dec 5, 2025 | 1,496.00 | 1,506.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.67% | 6,600 |
| Dec 4, 2025 | 1,485.00 | 1,518.00 | 1,485.00 | 1,496.00 | 1,496.00 | 0.67% | 13,800 |
| Dec 3, 2025 | 1,479.00 | 1,500.00 | 1,479.00 | 1,486.00 | 1,486.00 | 0.34% | 9,200 |
| Dec 2, 2025 | 1,501.00 | 1,510.00 | 1,480.00 | 1,481.00 | 1,481.00 | -1.27% | 9,400 |
| Dec 1, 2025 | 1,520.00 | 1,520.00 | 1,487.00 | 1,500.00 | 1,500.00 | -1.32% | 23,800 |
| Nov 28, 2025 | 1,521.00 | 1,528.00 | 1,512.00 | 1,520.00 | 1,520.00 | 0.33% | 12,000 |
| Nov 27, 2025 | 1,500.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,515.00 | 0.80% | 13,400 |
| Nov 26, 2025 | 1,510.00 | 1,530.00 | 1,493.00 | 1,503.00 | 1,503.00 | -0.46% | 19,700 |
| Nov 25, 2025 | 1,547.00 | 1,547.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.20% | 17,100 |
| Nov 21, 2025 | 1,520.00 | 1,534.00 | 1,498.00 | 1,507.00 | 1,507.00 | -3.71% | 24,300 |
| Nov 20, 2025 | 1,523.00 | 1,576.00 | 1,521.00 | 1,565.00 | 1,565.00 | 4.68% | 18,800 |
| Nov 19, 2025 | 1,502.00 | 1,523.00 | 1,471.00 | 1,495.00 | 1,495.00 | -0.86% | 22,000 |
| Nov 18, 2025 | 1,558.00 | 1,582.00 | 1,503.00 | 1,508.00 | 1,508.00 | -3.40% | 23,700 |
| Nov 17, 2025 | 1,648.00 | 1,648.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1.69% | 35,900 |
| Nov 14, 2025 | 1,545.00 | 1,552.00 | 1,524.00 | 1,535.00 | 1,535.00 | -0.65% | 16,200 |
| Nov 13, 2025 | 1,542.00 | 1,556.00 | 1,521.00 | 1,545.00 | 1,545.00 | -0.71% | 11,700 |
| Nov 12, 2025 | 1,564.00 | 1,564.00 | 1,516.00 | 1,556.00 | 1,556.00 | -2.08% | 20,100 |
| Nov 11, 2025 | 1,587.00 | 1,594.00 | 1,568.00 | 1,589.00 | 1,589.00 | 0.25% | 7,900 |
| Nov 10, 2025 | 1,595.00 | 1,625.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.50% | 11,700 |