Torex Semiconductor Ltd. (TYO:6616)
Japan · Delayed Price · Currency is JPY 1,691.00
+16.00 (0.96%)
Oct 3, 2025, 3:30 PM JST
Torex Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,675.00 | 1,708.00 | 1,672.00 | 1,691.00 | 1,691.00 | 0.96% | 11,500 |
| Oct 2, 2025 | 1,652.00 | 1,687.00 | 1,652.00 | 1,675.00 | 1,675.00 | 2.76% | 18,200 |
| Oct 1, 2025 | 1,670.00 | 1,678.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.87% | 23,800 |
| Sep 30, 2025 | 1,737.00 | 1,737.00 | 1,642.00 | 1,661.00 | 1,661.00 | -4.21% | 23,400 |
| Sep 29, 2025 | 1,765.00 | 1,765.00 | 1,729.00 | 1,734.00 | 1,734.00 | -2.31% | 22,800 |
| Sep 26, 2025 | 1,794.00 | 1,794.00 | 1,720.00 | 1,775.00 | 1,747.00 | -0.84% | 25,900 |
| Sep 25, 2025 | 1,798.00 | 1,803.00 | 1,781.00 | 1,790.00 | 1,761.76 | 0.17% | 16,500 |
| Sep 24, 2025 | 1,750.00 | 1,796.00 | 1,738.00 | 1,787.00 | 1,758.81 | 2.11% | 29,800 |
| Sep 22, 2025 | 1,733.00 | 1,771.00 | 1,724.00 | 1,750.00 | 1,722.39 | 1.86% | 16,600 |
| Sep 19, 2025 | 1,750.00 | 1,750.00 | 1,688.00 | 1,718.00 | 1,690.90 | -1.04% | 24,300 |
| Sep 18, 2025 | 1,735.00 | 1,744.00 | 1,721.00 | 1,736.00 | 1,708.62 | 1.05% | 10,800 |
| Sep 17, 2025 | 1,727.00 | 1,734.00 | 1,709.00 | 1,718.00 | 1,690.90 | - | 17,200 |
| Sep 16, 2025 | 1,718.00 | 1,729.00 | 1,702.00 | 1,718.00 | 1,690.90 | 1.18% | 17,200 |
| Sep 12, 2025 | 1,699.00 | 1,720.00 | 1,690.00 | 1,698.00 | 1,671.21 | -0.06% | 28,400 |
| Sep 11, 2025 | 1,699.00 | 1,710.00 | 1,677.00 | 1,699.00 | 1,672.20 | 1.61% | 28,400 |
| Sep 10, 2025 | 1,678.00 | 1,691.00 | 1,662.00 | 1,672.00 | 1,645.62 | 0.30% | 14,700 |
| Sep 9, 2025 | 1,643.00 | 1,675.00 | 1,643.00 | 1,667.00 | 1,640.70 | 2.02% | 17,400 |
| Sep 8, 2025 | 1,656.00 | 1,656.00 | 1,622.00 | 1,634.00 | 1,608.22 | - | 18,600 |
| Sep 5, 2025 | 1,630.00 | 1,657.00 | 1,624.00 | 1,634.00 | 1,608.22 | -0.31% | 25,800 |
| Sep 4, 2025 | 1,615.00 | 1,648.00 | 1,609.00 | 1,639.00 | 1,613.15 | 1.49% | 29,400 |
| Sep 3, 2025 | 1,721.00 | 1,737.00 | 1,615.00 | 1,615.00 | 1,589.52 | -7.02% | 49,100 |
| Sep 2, 2025 | 1,750.00 | 1,755.00 | 1,728.00 | 1,737.00 | 1,709.61 | -0.46% | 22,500 |
| Sep 1, 2025 | 1,745.00 | 1,754.00 | 1,720.00 | 1,745.00 | 1,717.48 | - | 31,000 |
| Aug 29, 2025 | 1,745.00 | 1,756.00 | 1,738.00 | 1,745.00 | 1,717.48 | 0.35% | 25,700 |
| Aug 28, 2025 | 1,715.00 | 1,745.00 | 1,715.00 | 1,739.00 | 1,711.58 | 1.40% | 28,000 |
| Aug 27, 2025 | 1,681.00 | 1,738.00 | 1,679.00 | 1,715.00 | 1,687.95 | 2.02% | 25,000 |
| Aug 26, 2025 | 1,681.00 | 1,691.00 | 1,661.00 | 1,681.00 | 1,654.49 | - | 24,500 |
| Aug 25, 2025 | 1,699.00 | 1,704.00 | 1,671.00 | 1,681.00 | 1,654.49 | 0.60% | 21,600 |
| Aug 22, 2025 | 1,641.00 | 1,685.00 | 1,635.00 | 1,671.00 | 1,644.65 | 2.01% | 21,900 |
| Aug 21, 2025 | 1,631.00 | 1,647.00 | 1,619.00 | 1,638.00 | 1,612.17 | 1.05% | 31,400 |
| Aug 20, 2025 | 1,616.00 | 1,627.00 | 1,604.00 | 1,621.00 | 1,595.44 | -0.61% | 21,800 |
| Aug 19, 2025 | 1,594.00 | 1,649.00 | 1,590.00 | 1,631.00 | 1,605.28 | 2.32% | 22,600 |
| Aug 18, 2025 | 1,595.00 | 1,608.00 | 1,585.00 | 1,594.00 | 1,568.86 | -0.13% | 15,100 |
| Aug 15, 2025 | 1,606.00 | 1,618.00 | 1,568.00 | 1,596.00 | 1,570.83 | -0.68% | 23,300 |
| Aug 14, 2025 | 1,602.00 | 1,619.00 | 1,593.00 | 1,607.00 | 1,581.66 | -1.89% | 15,200 |
| Aug 13, 2025 | 1,528.00 | 1,648.00 | 1,520.00 | 1,638.00 | 1,612.17 | 4.46% | 83,000 |
| Aug 12, 2025 | 1,604.00 | 1,613.00 | 1,548.00 | 1,568.00 | 1,543.27 | -2.85% | 67,500 |
| Aug 8, 2025 | 1,610.00 | 1,621.00 | 1,599.00 | 1,614.00 | 1,588.55 | 0.19% | 26,200 |
| Aug 7, 2025 | 1,621.00 | 1,623.00 | 1,606.00 | 1,611.00 | 1,585.59 | -1.35% | 27,200 |
| Aug 6, 2025 | 1,599.00 | 1,648.00 | 1,590.00 | 1,633.00 | 1,607.25 | 2.70% | 33,900 |
| Aug 5, 2025 | 1,580.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,564.93 | 0.63% | 16,200 |
| Aug 4, 2025 | 1,534.00 | 1,580.00 | 1,532.00 | 1,580.00 | 1,555.08 | 1.87% | 17,000 |
| Aug 1, 2025 | 1,551.00 | 1,558.00 | 1,535.00 | 1,551.00 | 1,526.54 | - | 21,900 |
| Jul 31, 2025 | 1,530.00 | 1,553.00 | 1,520.00 | 1,551.00 | 1,526.54 | 1.77% | 26,600 |
| Jul 30, 2025 | 1,522.00 | 1,538.00 | 1,510.00 | 1,524.00 | 1,499.97 | 0.26% | 27,200 |
| Jul 29, 2025 | 1,526.00 | 1,526.00 | 1,511.00 | 1,520.00 | 1,496.03 | -0.39% | 10,500 |
| Jul 28, 2025 | 1,520.00 | 1,542.00 | 1,514.00 | 1,526.00 | 1,501.93 | 0.73% | 18,700 |
| Jul 25, 2025 | 1,511.00 | 1,520.00 | 1,485.00 | 1,515.00 | 1,491.11 | 0.26% | 22,000 |
| Jul 24, 2025 | 1,505.00 | 1,527.00 | 1,499.00 | 1,511.00 | 1,487.17 | 1.07% | 22,700 |
| Jul 23, 2025 | 1,470.00 | 1,507.00 | 1,462.00 | 1,495.00 | 1,471.42 | 1.70% | 27,600 |