Torex Semiconductor Ltd. (TYO:6616)
Japan · Delayed Price · Currency is JPY 2,852.00
+316.00 (12.46%)
May 28, 2026, 2:10 PM JST
Torex Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2,500.00 | 2,521.00 | 2,422.00 | 2,511.00 | - | -0.99% | 27,800 |
| May 27, 2026 | 2,637.00 | 2,647.00 | 2,519.00 | 2,536.00 | 2,536.00 | -1.97% | 112,400 |
| May 26, 2026 | 2,611.00 | 2,676.00 | 2,561.00 | 2,587.00 | 2,587.00 | 1.69% | 124,300 |
| May 25, 2026 | 2,652.00 | 2,676.00 | 2,534.00 | 2,544.00 | 2,544.00 | -2.30% | 122,300 |
| May 22, 2026 | 2,575.00 | 2,620.00 | 2,532.00 | 2,604.00 | 2,604.00 | 3.13% | 94,400 |
| May 21, 2026 | 2,496.00 | 2,662.00 | 2,471.00 | 2,525.00 | 2,525.00 | 3.23% | 118,900 |
| May 20, 2026 | 2,450.00 | 2,482.00 | 2,364.00 | 2,446.00 | 2,446.00 | -1.41% | 82,200 |
| May 19, 2026 | 2,650.00 | 2,650.00 | 2,448.00 | 2,481.00 | 2,481.00 | -5.02% | 98,400 |
| May 18, 2026 | 2,419.00 | 2,612.00 | 2,383.00 | 2,612.00 | 2,612.00 | 9.29% | 130,500 |
| May 15, 2026 | 2,416.00 | 2,564.00 | 2,355.00 | 2,390.00 | 2,390.00 | 0.08% | 134,300 |
| May 14, 2026 | 2,350.00 | 2,455.00 | 2,338.00 | 2,388.00 | 2,388.00 | 2.93% | 81,700 |
| May 13, 2026 | 2,299.00 | 2,354.00 | 2,245.00 | 2,320.00 | 2,320.00 | -0.98% | 87,100 |
| May 12, 2026 | 2,401.00 | 2,464.00 | 2,322.00 | 2,343.00 | 2,343.00 | 1.52% | 143,400 |
| May 11, 2026 | 2,329.00 | 2,424.00 | 2,262.00 | 2,308.00 | 2,308.00 | 7.10% | 171,500 |
| May 8, 2026 | 2,037.00 | 2,165.00 | 2,030.00 | 2,155.00 | 2,155.00 | 5.79% | 81,900 |
| May 7, 2026 | 2,041.00 | 2,059.00 | 2,025.00 | 2,037.00 | 2,037.00 | 3.09% | 50,600 |
| May 1, 2026 | 1,978.00 | 2,001.00 | 1,945.00 | 1,976.00 | 1,976.00 | 0.15% | 36,600 |
| Apr 30, 2026 | 1,929.00 | 1,991.00 | 1,920.00 | 1,973.00 | 1,973.00 | 1.28% | 45,200 |
| Apr 28, 2026 | 1,937.00 | 1,950.00 | 1,900.00 | 1,948.00 | 1,948.00 | 0.57% | 37,800 |
| Apr 27, 2026 | 1,928.00 | 1,978.00 | 1,916.00 | 1,937.00 | 1,937.00 | 2.43% | 44,400 |
| Apr 24, 2026 | 1,909.00 | 1,932.00 | 1,881.00 | 1,891.00 | 1,891.00 | -1.46% | 38,200 |
| Apr 23, 2026 | 2,015.00 | 2,022.00 | 1,918.00 | 1,919.00 | 1,919.00 | -4.15% | 47,700 |
| Apr 22, 2026 | 2,079.00 | 2,079.00 | 1,990.00 | 2,002.00 | 2,002.00 | -4.03% | 64,100 |
| Apr 21, 2026 | 2,066.00 | 2,128.00 | 2,064.00 | 2,086.00 | 2,086.00 | 1.71% | 65,600 |
| Apr 20, 2026 | 2,023.00 | 2,081.00 | 2,020.00 | 2,051.00 | 2,051.00 | 3.43% | 72,300 |
| Apr 17, 2026 | 1,958.00 | 2,003.00 | 1,911.00 | 1,983.00 | 1,983.00 | 1.28% | 37,800 |
| Apr 16, 2026 | 2,020.00 | 2,073.00 | 1,956.00 | 1,958.00 | 1,958.00 | - | 46,400 |
| Apr 15, 2026 | 2,017.00 | 2,017.00 | 1,942.00 | 1,958.00 | 1,958.00 | -1.81% | 81,800 |
| Apr 14, 2026 | 1,975.00 | 2,050.00 | 1,966.00 | 1,994.00 | 1,994.00 | 5.22% | 122,400 |
| Apr 13, 2026 | 1,852.00 | 1,895.00 | 1,844.00 | 1,895.00 | 1,895.00 | 3.89% | 67,700 |
| Apr 10, 2026 | 1,816.00 | 1,880.00 | 1,809.00 | 1,824.00 | 1,824.00 | 1.79% | 53,700 |
| Apr 9, 2026 | 1,869.00 | 1,869.00 | 1,786.00 | 1,792.00 | 1,792.00 | -3.24% | 48,400 |
| Apr 8, 2026 | 1,857.00 | 1,868.00 | 1,812.00 | 1,852.00 | 1,852.00 | 4.22% | 63,200 |
| Apr 7, 2026 | 1,692.00 | 1,791.00 | 1,692.00 | 1,777.00 | 1,777.00 | 5.02% | 76,200 |
| Apr 6, 2026 | 1,650.00 | 1,713.00 | 1,637.00 | 1,692.00 | 1,692.00 | 2.55% | 30,600 |
| Apr 3, 2026 | 1,629.00 | 1,657.00 | 1,624.00 | 1,650.00 | 1,650.00 | 1.35% | 19,900 |
| Apr 2, 2026 | 1,663.00 | 1,667.00 | 1,608.00 | 1,628.00 | 1,628.00 | -0.73% | 17,900 |
| Apr 1, 2026 | 1,596.00 | 1,640.00 | 1,575.00 | 1,640.00 | 1,640.00 | 6.36% | 26,600 |
| Mar 31, 2026 | 1,615.00 | 1,615.00 | 1,542.00 | 1,542.00 | 1,542.00 | -5.05% | 37,800 |
| Mar 30, 2026 | 1,631.00 | 1,660.00 | 1,591.00 | 1,624.00 | 1,624.00 | -3.79% | 37,300 |
| Mar 27, 2026 | 1,672.00 | 1,730.00 | 1,635.00 | 1,716.00 | 1,688.00 | 2.02% | 38,700 |
| Mar 26, 2026 | 1,720.00 | 1,720.00 | 1,662.00 | 1,682.00 | 1,654.55 | -1.12% | 22,400 |
| Mar 25, 2026 | 1,710.00 | 1,718.00 | 1,673.00 | 1,701.00 | 1,673.24 | 4.36% | 68,700 |
| Mar 24, 2026 | 1,632.00 | 1,632.00 | 1,584.00 | 1,630.00 | 1,603.40 | 3.43% | 25,600 |
| Mar 23, 2026 | 1,599.00 | 1,621.00 | 1,535.00 | 1,576.00 | 1,550.28 | -5.80% | 68,500 |
| Mar 19, 2026 | 1,690.00 | 1,704.00 | 1,661.00 | 1,673.00 | 1,645.70 | -1.99% | 21,400 |
| Mar 18, 2026 | 1,675.00 | 1,737.00 | 1,669.00 | 1,707.00 | 1,679.15 | 2.40% | 43,600 |
| Mar 17, 2026 | 1,670.00 | 1,681.00 | 1,654.00 | 1,667.00 | 1,639.80 | 2.27% | 16,900 |
| Mar 16, 2026 | 1,601.00 | 1,637.00 | 1,601.00 | 1,630.00 | 1,603.40 | 0.43% | 12,300 |
| Mar 13, 2026 | 1,585.00 | 1,626.00 | 1,566.00 | 1,623.00 | 1,596.52 | - | 33,700 |