Torex Semiconductor Ltd. (TYO:6616)
Japan · Delayed Price · Currency is JPY 1,634.00
-5.00 (-0.31%)
Sep 5, 2025, 3:30 PM JST
Torex Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,630.00 | 1,657.00 | 1,624.00 | 1,638.00 | - | -0.06% | 13,700 |
| Sep 4, 2025 | 1,615.00 | 1,648.00 | 1,609.00 | 1,639.00 | 1,639.00 | 1.49% | 29,400 |
| Sep 3, 2025 | 1,721.00 | 1,737.00 | 1,615.00 | 1,615.00 | 1,615.00 | -7.02% | 49,100 |
| Sep 2, 2025 | 1,750.00 | 1,755.00 | 1,728.00 | 1,737.00 | 1,737.00 | -0.46% | 22,500 |
| Sep 1, 2025 | 1,745.00 | 1,754.00 | 1,720.00 | 1,745.00 | 1,745.00 | - | 31,000 |
| Aug 29, 2025 | 1,745.00 | 1,756.00 | 1,738.00 | 1,745.00 | 1,745.00 | 0.35% | 25,700 |
| Aug 28, 2025 | 1,715.00 | 1,745.00 | 1,715.00 | 1,739.00 | 1,739.00 | 1.40% | 28,000 |
| Aug 27, 2025 | 1,681.00 | 1,738.00 | 1,679.00 | 1,715.00 | 1,715.00 | 2.02% | 25,000 |
| Aug 26, 2025 | 1,681.00 | 1,691.00 | 1,661.00 | 1,681.00 | 1,681.00 | - | 24,500 |
| Aug 25, 2025 | 1,699.00 | 1,704.00 | 1,671.00 | 1,681.00 | 1,681.00 | 0.60% | 21,600 |
| Aug 22, 2025 | 1,641.00 | 1,685.00 | 1,635.00 | 1,671.00 | 1,671.00 | 2.01% | 21,900 |
| Aug 21, 2025 | 1,631.00 | 1,647.00 | 1,619.00 | 1,638.00 | 1,638.00 | 1.05% | 31,400 |
| Aug 20, 2025 | 1,616.00 | 1,627.00 | 1,604.00 | 1,621.00 | 1,621.00 | -0.61% | 21,800 |
| Aug 19, 2025 | 1,594.00 | 1,649.00 | 1,590.00 | 1,631.00 | 1,631.00 | 2.32% | 22,600 |
| Aug 18, 2025 | 1,595.00 | 1,608.00 | 1,585.00 | 1,594.00 | 1,594.00 | -0.13% | 15,100 |
| Aug 15, 2025 | 1,606.00 | 1,618.00 | 1,568.00 | 1,596.00 | 1,596.00 | -0.68% | 23,300 |
| Aug 14, 2025 | 1,602.00 | 1,619.00 | 1,593.00 | 1,607.00 | 1,607.00 | -1.89% | 15,200 |
| Aug 13, 2025 | 1,528.00 | 1,648.00 | 1,520.00 | 1,638.00 | 1,638.00 | 4.46% | 83,000 |
| Aug 12, 2025 | 1,604.00 | 1,613.00 | 1,548.00 | 1,568.00 | 1,568.00 | -2.85% | 67,500 |
| Aug 8, 2025 | 1,610.00 | 1,621.00 | 1,599.00 | 1,614.00 | 1,614.00 | 0.19% | 26,200 |
| Aug 7, 2025 | 1,621.00 | 1,623.00 | 1,606.00 | 1,611.00 | 1,611.00 | -1.35% | 27,200 |
| Aug 6, 2025 | 1,599.00 | 1,648.00 | 1,590.00 | 1,633.00 | 1,633.00 | 2.70% | 33,900 |
| Aug 5, 2025 | 1,580.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,590.00 | 0.63% | 16,200 |
| Aug 4, 2025 | 1,534.00 | 1,580.00 | 1,532.00 | 1,580.00 | 1,580.00 | 1.87% | 17,000 |
| Aug 1, 2025 | 1,551.00 | 1,558.00 | 1,535.00 | 1,551.00 | 1,551.00 | - | 21,900 |
| Jul 31, 2025 | 1,530.00 | 1,553.00 | 1,520.00 | 1,551.00 | 1,551.00 | 1.77% | 26,600 |
| Jul 30, 2025 | 1,522.00 | 1,538.00 | 1,510.00 | 1,524.00 | 1,524.00 | 0.26% | 27,200 |
| Jul 29, 2025 | 1,526.00 | 1,526.00 | 1,511.00 | 1,520.00 | 1,520.00 | -0.39% | 10,500 |
| Jul 28, 2025 | 1,520.00 | 1,542.00 | 1,514.00 | 1,526.00 | 1,526.00 | 0.73% | 18,700 |
| Jul 25, 2025 | 1,511.00 | 1,520.00 | 1,485.00 | 1,515.00 | 1,515.00 | 0.26% | 22,000 |
| Jul 24, 2025 | 1,505.00 | 1,527.00 | 1,499.00 | 1,511.00 | 1,511.00 | 1.07% | 22,700 |
| Jul 23, 2025 | 1,470.00 | 1,507.00 | 1,462.00 | 1,495.00 | 1,495.00 | 1.70% | 27,600 |
| Jul 22, 2025 | 1,494.00 | 1,502.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.68% | 19,700 |
| Jul 18, 2025 | 1,472.00 | 1,486.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.54% | 19,500 |
| Jul 17, 2025 | 1,464.00 | 1,477.00 | 1,430.00 | 1,472.00 | 1,472.00 | -1.14% | 56,400 |
| Jul 16, 2025 | 1,537.00 | 1,537.00 | 1,439.00 | 1,489.00 | 1,489.00 | -3.12% | 72,300 |
| Jul 15, 2025 | 1,491.00 | 1,599.00 | 1,481.00 | 1,537.00 | 1,537.00 | 3.29% | 95,800 |
| Jul 14, 2025 | 1,465.00 | 1,505.00 | 1,459.00 | 1,488.00 | 1,488.00 | 1.92% | 59,200 |
| Jul 11, 2025 | 1,438.00 | 1,460.00 | 1,434.00 | 1,460.00 | 1,460.00 | 2.46% | 20,000 |
| Jul 10, 2025 | 1,432.00 | 1,445.00 | 1,412.00 | 1,425.00 | 1,425.00 | 0.35% | 53,600 |
| Jul 9, 2025 | 1,387.00 | 1,431.00 | 1,387.00 | 1,420.00 | 1,420.00 | 2.45% | 26,200 |
| Jul 8, 2025 | 1,375.00 | 1,406.00 | 1,373.00 | 1,386.00 | 1,386.00 | 1.54% | 35,600 |
| Jul 7, 2025 | 1,370.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,365.00 | 0.37% | 23,500 |
| Jul 4, 2025 | 1,382.00 | 1,387.00 | 1,353.00 | 1,360.00 | 1,360.00 | - | 19,200 |
| Jul 3, 2025 | 1,342.00 | 1,373.00 | 1,336.00 | 1,360.00 | 1,360.00 | 1.42% | 21,300 |
| Jul 2, 2025 | 1,354.00 | 1,357.00 | 1,341.00 | 1,341.00 | 1,341.00 | -1.03% | 19,000 |
| Jul 1, 2025 | 1,350.00 | 1,360.00 | 1,339.00 | 1,355.00 | 1,355.00 | 0.37% | 19,900 |
| Jun 30, 2025 | 1,361.00 | 1,376.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.15% | 24,900 |
| Jun 27, 2025 | 1,374.00 | 1,395.00 | 1,346.00 | 1,352.00 | 1,352.00 | 0.60% | 49,200 |
| Jun 26, 2025 | 1,323.00 | 1,345.00 | 1,320.00 | 1,344.00 | 1,344.00 | 1.82% | 46,300 |