Torex Semiconductor Ltd. (TYO:6616)
Japan · Delayed Price · Currency is JPY 1,642.00
-53.00 (-3.13%)
Jul 29, 2026, 2:14 PM JST
Torex Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,708.00 | 1,714.00 | 1,695.00 | 1,695.00 | - | - | 10,500 |
| 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 |
| Jun 16, 2026 | 2,401.00 | 2,403.00 | 2,270.00 | 2,275.00 | 2,275.00 | -5.44% | 85,600 |
| Jun 15, 2026 | 2,374.00 | 2,417.00 | 2,310.00 | 2,406.00 | 2,406.00 | 5.80% | 98,400 |
| Jun 12, 2026 | 2,320.00 | 2,353.00 | 2,224.00 | 2,274.00 | 2,274.00 | -0.66% | 110,900 |
| Jun 11, 2026 | 2,273.00 | 2,321.00 | 2,216.00 | 2,289.00 | 2,289.00 | -1.46% | 110,300 |
| Jun 10, 2026 | 2,384.00 | 2,400.00 | 2,282.00 | 2,323.00 | 2,323.00 | -4.52% | 215,800 |
| Jun 9, 2026 | 2,602.00 | 2,620.00 | 2,380.00 | 2,433.00 | 2,433.00 | -5.51% | 224,600 |
| Jun 8, 2026 | 2,634.00 | 2,671.00 | 2,504.00 | 2,575.00 | 2,575.00 | -6.36% | 170,200 |
| Jun 5, 2026 | 2,730.00 | 2,778.00 | 2,640.00 | 2,750.00 | 2,750.00 | -2.48% | 111,300 |
| Jun 4, 2026 | 2,779.00 | 2,861.00 | 2,737.00 | 2,820.00 | 2,820.00 | 0.46% | 112,000 |
| Jun 3, 2026 | 2,880.00 | 2,954.00 | 2,738.00 | 2,807.00 | 2,807.00 | -1.61% | 248,800 |
| Jun 2, 2026 | 2,629.00 | 2,872.00 | 2,583.00 | 2,853.00 | 2,853.00 | 8.64% | 258,300 |
| Jun 1, 2026 | 2,750.00 | 2,799.00 | 2,571.00 | 2,626.00 | 2,626.00 | -6.71% | 321,300 |
| May 29, 2026 | 2,938.00 | 2,990.00 | 2,797.00 | 2,815.00 | 2,815.00 | -2.76% | 430,300 |
| May 28, 2026 | 2,500.00 | 2,986.00 | 2,422.00 | 2,895.00 | 2,895.00 | 14.16% | 671,700 |
| 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 |