Torex Semiconductor Ltd. (TYO:6616)
Japan · Delayed Price · Currency is JPY 1,987.00
+33.00 (1.69%)
Aug 27, 2026, 3:30 PM JST
Torex Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,969.00 | 2,015.00 | 1,948.00 | 2,001.00 | - | 2.41% | 50,100 |
| Aug 26, 2026 | 1,981.00 | 1,989.00 | 1,936.00 | 1,954.00 | 1,954.00 | -2.69% | 97,500 |
| Aug 25, 2026 | 1,953.00 | 2,020.00 | 1,925.00 | 2,008.00 | 2,008.00 | 2.55% | 84,300 |
| Aug 24, 2026 | 1,956.00 | 1,969.00 | 1,900.00 | 1,958.00 | 1,958.00 | 1.29% | 80,200 |
| Aug 21, 2026 | 1,902.00 | 1,935.00 | 1,884.00 | 1,933.00 | 1,933.00 | -0.21% | 73,800 |
| Aug 20, 2026 | 1,888.00 | 1,949.00 | 1,868.00 | 1,937.00 | 1,937.00 | 2.60% | 118,700 |
| Aug 19, 2026 | 1,994.00 | 1,997.00 | 1,869.00 | 1,888.00 | 1,888.00 | -7.63% | 154,700 |
| Aug 18, 2026 | 2,149.00 | 2,166.00 | 2,044.00 | 2,044.00 | 2,044.00 | -5.33% | 133,300 |
| Aug 17, 2026 | 2,075.00 | 2,160.00 | 2,075.00 | 2,159.00 | 2,159.00 | 4.05% | 88,300 |
| Aug 14, 2026 | 2,100.00 | 2,100.00 | 2,024.00 | 2,075.00 | 2,075.00 | -1.98% | 173,200 |
| Aug 13, 2026 | 2,148.00 | 2,219.00 | 2,090.00 | 2,117.00 | 2,117.00 | 3.77% | 291,700 |
| Aug 12, 2026 | 2,015.00 | 2,060.00 | 1,989.00 | 2,040.00 | 2,040.00 | 0.20% | 113,200 |
| Aug 10, 2026 | 2,018.00 | 2,070.00 | 2,011.00 | 2,036.00 | 2,036.00 | 5.06% | 92,800 |
| Aug 7, 2026 | 2,028.00 | 2,048.00 | 1,901.00 | 1,938.00 | 1,938.00 | -3.49% | 76,100 |
| Aug 6, 2026 | 1,911.00 | 2,052.00 | 1,893.00 | 2,008.00 | 2,008.00 | 0.35% | 148,200 |
| Aug 5, 2026 | 1,915.00 | 2,023.00 | 1,910.00 | 2,001.00 | 2,001.00 | 6.15% | 189,400 |
| Aug 4, 2026 | 1,839.00 | 1,905.00 | 1,836.00 | 1,885.00 | 1,885.00 | 3.51% | 104,900 |
| Aug 3, 2026 | 1,761.00 | 1,840.00 | 1,746.00 | 1,821.00 | 1,821.00 | 1.56% | 76,700 |
| Jul 31, 2026 | 1,830.00 | 1,834.00 | 1,732.00 | 1,793.00 | 1,793.00 | 7.37% | 100,200 |
| Jul 30, 2026 | 1,644.00 | 1,702.00 | 1,618.00 | 1,670.00 | 1,670.00 | 1.21% | 103,800 |
| Jul 29, 2026 | 1,708.00 | 1,743.00 | 1,604.00 | 1,650.00 | 1,650.00 | -2.65% | 207,400 |
| Jul 28, 2026 | 1,781.00 | 1,781.00 | 1,682.00 | 1,695.00 | 1,695.00 | -7.58% | 113,400 |
| Jul 27, 2026 | 1,820.00 | 1,843.00 | 1,760.00 | 1,834.00 | 1,834.00 | 1.05% | 89,900 |
| Jul 24, 2026 | 1,855.00 | 1,871.00 | 1,795.00 | 1,815.00 | 1,815.00 | -4.07% | 69,000 |
| Jul 23, 2026 | 1,936.00 | 1,945.00 | 1,876.00 | 1,892.00 | 1,892.00 | -0.21% | 90,800 |
| Jul 22, 2026 | 1,951.00 | 1,957.00 | 1,886.00 | 1,896.00 | 1,896.00 | 1.23% | 80,200 |
| Jul 21, 2026 | 1,878.00 | 1,890.00 | 1,797.00 | 1,873.00 | 1,873.00 | 3.71% | 104,000 |
| Jul 17, 2026 | 1,879.00 | 1,879.00 | 1,741.00 | 1,806.00 | 1,806.00 | -5.45% | 187,500 |
| Jul 16, 2026 | 2,033.00 | 2,080.00 | 1,884.00 | 1,910.00 | 1,910.00 | -7.37% | 203,000 |
| Jul 15, 2026 | 2,066.00 | 2,082.00 | 2,003.00 | 2,062.00 | 2,062.00 | 1.18% | 100,900 |
| Jul 14, 2026 | 2,057.00 | 2,080.00 | 2,000.00 | 2,038.00 | 2,038.00 | -1.59% | 144,200 |
| Jul 13, 2026 | 2,171.00 | 2,205.00 | 2,040.00 | 2,071.00 | 2,071.00 | -4.61% | 144,700 |
| Jul 10, 2026 | 2,225.00 | 2,303.00 | 2,165.00 | 2,171.00 | 2,171.00 | -0.18% | 95,900 |
| Jul 9, 2026 | 2,168.00 | 2,218.00 | 2,131.00 | 2,175.00 | 2,175.00 | 2.06% | 75,300 |
| Jul 8, 2026 | 2,164.00 | 2,226.00 | 2,107.00 | 2,131.00 | 2,131.00 | -3.31% | 83,400 |
| Jul 7, 2026 | 2,284.00 | 2,318.00 | 2,179.00 | 2,204.00 | 2,204.00 | -3.50% | 90,400 |
| Jul 6, 2026 | 2,425.00 | 2,450.00 | 2,272.00 | 2,284.00 | 2,284.00 | -6.55% | 106,700 |
| Jul 3, 2026 | 2,380.00 | 2,444.00 | 2,295.00 | 2,444.00 | 2,444.00 | - | 97,900 |
| Jul 2, 2026 | 2,453.00 | 2,505.00 | 2,420.00 | 2,444.00 | 2,444.00 | -2.36% | 92,500 |
| Jul 1, 2026 | 2,629.00 | 2,685.00 | 2,489.00 | 2,503.00 | 2,503.00 | -2.95% | 120,200 |
| Jun 30, 2026 | 2,551.00 | 2,640.00 | 2,410.00 | 2,579.00 | 2,579.00 | 5.22% | 123,300 |
| Jun 29, 2026 | 2,628.00 | 2,640.00 | 2,380.00 | 2,451.00 | 2,451.00 | -6.13% | 172,900 |
| Jun 26, 2026 | 2,635.00 | 2,750.00 | 2,589.00 | 2,611.00 | 2,611.00 | 1.01% | 175,800 |
| Jun 25, 2026 | 2,675.00 | 2,714.00 | 2,550.00 | 2,585.00 | 2,585.00 | 2.38% | 81,500 |
| Jun 24, 2026 | 2,551.00 | 2,728.00 | 2,472.00 | 2,525.00 | 2,525.00 | -2.92% | 188,400 |
| Jun 23, 2026 | 2,578.00 | 2,744.00 | 2,501.00 | 2,601.00 | 2,601.00 | 0.70% | 182,200 |
| Jun 22, 2026 | 2,367.00 | 2,630.00 | 2,345.00 | 2,583.00 | 2,583.00 | 9.13% | 182,100 |
| Jun 19, 2026 | 2,419.00 | 2,427.00 | 2,351.00 | 2,367.00 | 2,367.00 | 0.72% | 84,700 |
| Jun 18, 2026 | 2,375.00 | 2,446.00 | 2,345.00 | 2,350.00 | 2,350.00 | -1.67% | 119,900 |
| Jun 17, 2026 | 2,275.00 | 2,390.00 | 2,244.00 | 2,390.00 | 2,390.00 | 5.05% | 100,300 |