Skip to main content
logo
Torex Semiconductor Ltd. (TYO:6616)
Japan flag Japan · Delayed Price · Currency is JPY
2,131.00
-73.00 (-3.31%)
Jul 8, 2026, 3:30 PM JST

Torex Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20262,164.002,226.002,107.002,139.002,139.00-2.95%77,800
Jul 7, 20262,284.002,318.002,179.002,204.002,204.00-3.50%90,400
Jul 6, 20262,425.002,450.002,272.002,284.002,284.00-6.55%106,700
Jul 3, 20262,380.002,444.002,295.002,444.002,444.00-97,900
Jul 2, 20262,453.002,505.002,420.002,444.002,444.00-2.36%92,500
Jul 1, 20262,629.002,685.002,489.002,503.002,503.00-2.95%120,200
Jun 30, 20262,551.002,640.002,410.002,579.002,579.005.22%123,300
Jun 29, 20262,628.002,640.002,380.002,451.002,451.00-6.13%172,900
Jun 26, 20262,635.002,750.002,589.002,611.002,611.001.01%175,800
Jun 25, 20262,675.002,714.002,550.002,585.002,585.002.38%81,500
Jun 24, 20262,551.002,728.002,472.002,525.002,525.00-2.92%188,400
Jun 23, 20262,578.002,744.002,501.002,601.002,601.000.70%182,200
Jun 22, 20262,367.002,630.002,345.002,583.002,583.009.13%182,100
Jun 19, 20262,419.002,427.002,351.002,367.002,367.000.72%84,700
Jun 18, 20262,375.002,446.002,345.002,350.002,350.00-1.67%119,900
Jun 17, 20262,275.002,390.002,244.002,390.002,390.005.05%100,300
Jun 16, 20262,401.002,403.002,270.002,275.002,275.00-5.44%85,600
Jun 15, 20262,374.002,417.002,310.002,406.002,406.005.80%98,400
Jun 12, 20262,320.002,353.002,224.002,274.002,274.00-0.66%110,900
Jun 11, 20262,273.002,321.002,216.002,289.002,289.00-1.46%110,300
Jun 10, 20262,384.002,400.002,282.002,323.002,323.00-4.52%215,800
Jun 9, 20262,602.002,620.002,380.002,433.002,433.00-5.51%224,600
Jun 8, 20262,634.002,671.002,504.002,575.002,575.00-6.36%170,200
Jun 5, 20262,730.002,778.002,640.002,750.002,750.00-2.48%111,300
Jun 4, 20262,779.002,861.002,737.002,820.002,820.000.46%112,000
Jun 3, 20262,880.002,954.002,738.002,807.002,807.00-1.61%248,800
Jun 2, 20262,629.002,872.002,583.002,853.002,853.008.64%258,300
Jun 1, 20262,750.002,799.002,571.002,626.002,626.00-6.71%321,300
May 29, 20262,938.002,990.002,797.002,815.002,815.00-2.76%430,300
May 28, 20262,500.002,986.002,422.002,895.002,895.0014.16%671,700
May 27, 20262,637.002,647.002,519.002,536.002,536.00-1.97%112,400
May 26, 20262,611.002,676.002,561.002,587.002,587.001.69%124,300
May 25, 20262,652.002,676.002,534.002,544.002,544.00-2.30%122,300
May 22, 20262,575.002,620.002,532.002,604.002,604.003.13%94,400
May 21, 20262,496.002,662.002,471.002,525.002,525.003.23%118,900
May 20, 20262,450.002,482.002,364.002,446.002,446.00-1.41%82,200
May 19, 20262,650.002,650.002,448.002,481.002,481.00-5.02%98,400
May 18, 20262,419.002,612.002,383.002,612.002,612.009.29%130,500
May 15, 20262,416.002,564.002,355.002,390.002,390.000.08%134,300
May 14, 20262,350.002,455.002,338.002,388.002,388.002.93%81,700
May 13, 20262,299.002,354.002,245.002,320.002,320.00-0.98%87,100
May 12, 20262,401.002,464.002,322.002,343.002,343.001.52%143,400
May 11, 20262,329.002,424.002,262.002,308.002,308.007.10%171,500
May 8, 20262,037.002,165.002,030.002,155.002,155.005.79%81,900
May 7, 20262,041.002,059.002,025.002,037.002,037.003.09%50,600
May 1, 20261,978.002,001.001,945.001,976.001,976.000.15%36,600
Apr 30, 20261,929.001,991.001,920.001,973.001,973.001.28%45,200
Apr 28, 20261,937.001,950.001,900.001,948.001,948.000.57%37,800
Apr 27, 20261,928.001,978.001,916.001,937.001,937.002.43%44,400
Apr 24, 20261,909.001,932.001,881.001,891.001,891.00-1.46%38,200