Torex Semiconductor Ltd. (TYO:6616)
Japan · Delayed Price · Currency is JPY 1,866.00
+58.00 (3.21%)
Sep 18, 2026, 3:30 PM JST
Torex Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,830.00 | 1,875.00 | 1,825.00 | 1,866.00 | 1,866.00 | 3.21% | 86,700 |
| Sep 17, 2026 | 1,840.00 | 1,855.00 | 1,788.00 | 1,808.00 | 1,808.00 | -1.63% | 63,900 |
| Sep 16, 2026 | 1,760.00 | 1,838.00 | 1,760.00 | 1,838.00 | 1,838.00 | 3.20% | 74,900 |
| Sep 15, 2026 | 1,742.00 | 1,805.00 | 1,742.00 | 1,781.00 | 1,781.00 | 0.23% | 56,600 |
| Sep 14, 2026 | 1,760.00 | 1,793.00 | 1,738.00 | 1,777.00 | 1,777.00 | -0.17% | 75,800 |
| Sep 11, 2026 | 1,780.00 | 1,797.00 | 1,744.00 | 1,780.00 | 1,780.00 | -3.78% | 86,300 |
| Sep 10, 2026 | 1,851.00 | 1,863.00 | 1,808.00 | 1,850.00 | 1,850.00 | -1.07% | 60,400 |
| Sep 9, 2026 | 1,830.00 | 1,895.00 | 1,830.00 | 1,870.00 | 1,870.00 | 1.19% | 51,500 |
| Sep 8, 2026 | 1,932.00 | 1,952.00 | 1,846.00 | 1,848.00 | 1,848.00 | -5.71% | 130,300 |
| Sep 7, 2026 | 1,918.00 | 1,966.00 | 1,910.00 | 1,960.00 | 1,960.00 | 2.56% | 63,800 |
| Sep 4, 2026 | 1,907.00 | 1,937.00 | 1,892.00 | 1,911.00 | 1,911.00 | 1.81% | 74,700 |
| Sep 3, 2026 | 1,879.00 | 1,923.00 | 1,865.00 | 1,877.00 | 1,877.00 | 0.32% | 81,600 |
| Sep 2, 2026 | 1,883.00 | 1,899.00 | 1,861.00 | 1,871.00 | 1,871.00 | -4.69% | 99,800 |
| Sep 1, 2026 | 1,962.00 | 1,975.00 | 1,923.00 | 1,963.00 | 1,963.00 | -0.81% | 127,600 |
| Aug 31, 2026 | 1,899.00 | 1,985.00 | 1,881.00 | 1,979.00 | 1,979.00 | 2.38% | 142,600 |
| Aug 28, 2026 | 2,000.00 | 2,030.00 | 1,933.00 | 1,933.00 | 1,933.00 | -2.72% | 146,700 |
| Aug 27, 2026 | 1,969.00 | 2,015.00 | 1,948.00 | 1,987.00 | 1,987.00 | 1.69% | 92,100 |
| 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 |