Torex Semiconductor Ltd. (TYO:6616)
Japan · Delayed Price · Currency is JPY 1,627.00
+72.00 (4.63%)
Mar 5, 2026, 3:30 PM JST
Torex Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,625.00 | 1,657.00 | 1,604.00 | 1,627.00 | 1,627.00 | 4.63% | 20,100 |
| Mar 4, 2026 | 1,599.00 | 1,601.00 | 1,492.00 | 1,555.00 | 1,555.00 | -5.24% | 67,000 |
| Mar 3, 2026 | 1,732.00 | 1,735.00 | 1,638.00 | 1,641.00 | 1,641.00 | -6.07% | 36,200 |
| Mar 2, 2026 | 1,720.00 | 1,751.00 | 1,695.00 | 1,747.00 | 1,747.00 | -0.63% | 21,700 |
| Feb 27, 2026 | 1,720.00 | 1,759.00 | 1,704.00 | 1,758.00 | 1,758.00 | 0.57% | 26,700 |
| Feb 26, 2026 | 1,719.00 | 1,760.00 | 1,695.00 | 1,748.00 | 1,748.00 | 2.70% | 36,100 |
| Feb 25, 2026 | 1,740.00 | 1,754.00 | 1,702.00 | 1,702.00 | 1,702.00 | -1.73% | 25,800 |
| Feb 24, 2026 | 1,752.00 | 1,770.00 | 1,722.00 | 1,732.00 | 1,732.00 | -0.46% | 27,700 |
| Feb 20, 2026 | 1,703.00 | 1,752.00 | 1,700.00 | 1,740.00 | 1,740.00 | 0.35% | 40,300 |
| Feb 19, 2026 | 1,694.00 | 1,743.00 | 1,690.00 | 1,734.00 | 1,734.00 | 2.85% | 34,700 |
| Feb 18, 2026 | 1,699.00 | 1,711.00 | 1,686.00 | 1,686.00 | 1,686.00 | -0.47% | 28,700 |
| Feb 17, 2026 | 1,605.00 | 1,708.00 | 1,591.00 | 1,694.00 | 1,694.00 | 5.55% | 58,900 |
| Feb 16, 2026 | 1,700.00 | 1,700.00 | 1,577.00 | 1,605.00 | 1,605.00 | -3.95% | 85,500 |
| Feb 13, 2026 | 1,711.00 | 1,718.00 | 1,670.00 | 1,671.00 | 1,671.00 | -3.86% | 53,100 |
| Feb 12, 2026 | 1,690.00 | 1,738.00 | 1,656.00 | 1,738.00 | 1,738.00 | 5.33% | 55,000 |
| Feb 10, 2026 | 1,666.00 | 1,680.00 | 1,645.00 | 1,650.00 | 1,650.00 | 4.63% | 56,300 |
| Feb 9, 2026 | 1,600.00 | 1,600.00 | 1,560.00 | 1,577.00 | 1,577.00 | 0.90% | 27,700 |
| Feb 6, 2026 | 1,622.00 | 1,622.00 | 1,528.00 | 1,563.00 | 1,563.00 | -3.70% | 51,000 |
| Feb 5, 2026 | 1,579.00 | 1,664.00 | 1,554.00 | 1,623.00 | 1,623.00 | 9.51% | 123,200 |
| Feb 4, 2026 | 1,485.00 | 1,498.00 | 1,465.00 | 1,482.00 | 1,482.00 | -0.34% | 20,700 |
| Feb 3, 2026 | 1,465.00 | 1,487.00 | 1,465.00 | 1,487.00 | 1,487.00 | 2.98% | 18,000 |
| Feb 2, 2026 | 1,497.00 | 1,510.00 | 1,440.00 | 1,444.00 | 1,444.00 | -2.10% | 37,400 |
| Jan 30, 2026 | 1,480.00 | 1,481.00 | 1,460.00 | 1,475.00 | 1,475.00 | -0.34% | 20,500 |
| Jan 29, 2026 | 1,475.00 | 1,486.00 | 1,465.00 | 1,480.00 | 1,480.00 | - | 23,900 |
| Jan 28, 2026 | 1,481.00 | 1,486.00 | 1,464.00 | 1,480.00 | 1,480.00 | -0.34% | 23,900 |
| Jan 27, 2026 | 1,489.00 | 1,499.00 | 1,481.00 | 1,485.00 | 1,485.00 | -0.80% | 13,100 |
| Jan 26, 2026 | 1,530.00 | 1,539.00 | 1,490.00 | 1,497.00 | 1,497.00 | -4.04% | 47,300 |
| 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 |