Torex Semiconductor Ltd. (TYO:6616)
Japan · Delayed Price · Currency is JPY 2,350.00
-40.00 (-1.67%)
Jun 18, 2026, 3:30 PM JST
Torex Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |