Skip to main content
logo
SEMITEC Corporation (TYO:6626)
Japan flag Japan · Delayed Price · Currency is JPY
2,454.00
-56.00 (-2.23%)
Mar 27, 2026, 3:30 PM JST

SEMITEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,513.002,540.002,489.002,510.002,510.00-0.12%18,000
Mar 25, 20262,468.002,527.002,468.002,513.002,513.002.15%10,800
Mar 24, 20262,490.002,519.002,444.002,460.002,460.000.82%21,200
Mar 23, 20262,581.002,623.002,433.002,440.002,440.00-7.26%57,300
Mar 19, 20262,708.002,728.002,631.002,631.002,631.00-3.77%21,200
Mar 18, 20262,715.002,782.002,715.002,734.002,734.000.70%14,200
Mar 17, 20262,736.002,776.002,707.002,715.002,715.00-0.77%20,600
Mar 16, 20262,716.002,797.002,700.002,736.002,736.00-0.73%23,600
Mar 13, 20262,800.002,800.002,743.002,756.002,756.00-1.85%18,100
Mar 12, 20262,789.002,888.002,775.002,808.002,808.00-0.35%20,200
Mar 11, 20262,830.002,888.002,818.002,818.002,818.00-0.42%12,800
Mar 10, 20262,725.002,844.002,725.002,830.002,830.004.39%18,500
Mar 9, 20262,741.002,741.002,623.002,711.002,711.00-4.58%43,900
Mar 6, 20262,800.002,852.002,765.002,841.002,841.000.60%14,900
Mar 5, 20262,731.002,853.002,731.002,824.002,824.005.33%25,600
Mar 4, 20262,792.002,793.002,640.002,681.002,681.00-5.63%36,600
Mar 3, 20262,953.002,953.002,832.002,841.002,841.00-3.79%28,000
Mar 2, 20262,950.002,975.002,910.002,953.002,953.00-0.97%22,100
Feb 27, 20262,951.003,005.002,925.002,982.002,982.000.81%33,800
Feb 26, 20262,906.002,958.002,879.002,958.002,958.001.79%37,800
Feb 25, 20262,799.002,917.002,741.002,906.002,906.005.33%45,300
Feb 24, 20262,687.002,770.002,678.002,759.002,759.002.99%44,100
Feb 20, 20262,610.002,688.002,559.002,679.002,679.002.64%51,300
Feb 19, 20262,604.002,650.002,595.002,610.002,610.000.77%33,900
Feb 18, 20262,588.002,623.002,563.002,590.002,590.000.08%29,000
Feb 17, 20262,595.002,650.002,558.002,588.002,588.00-0.19%31,700
Feb 16, 20262,515.002,593.002,491.002,593.002,593.003.72%44,300
Feb 13, 20262,408.002,506.002,400.002,500.002,500.003.22%55,500
Feb 12, 20262,444.002,444.002,331.002,422.002,422.00-0.90%78,500
Feb 10, 20262,430.002,447.002,418.002,444.002,444.001.58%35,500
Feb 9, 20262,420.002,431.002,395.002,406.002,406.000.04%19,400
Feb 6, 20262,390.002,405.002,376.002,405.002,405.00-0.21%14,300
Feb 5, 20262,419.002,429.002,391.002,410.002,410.00-0.41%16,800
Feb 4, 20262,383.002,425.002,383.002,420.002,420.001.55%18,600
Feb 3, 20262,395.002,405.002,373.002,383.002,383.001.62%12,600
Feb 2, 20262,400.002,400.002,339.002,345.002,345.00-2.41%16,400
Jan 30, 20262,416.002,416.002,375.002,403.002,403.000.50%13,700
Jan 29, 20262,396.002,399.002,360.002,391.002,391.00-0.17%12,700
Jan 28, 20262,401.002,426.002,376.002,395.002,395.00-0.33%15,200
Jan 27, 20262,386.002,415.002,383.002,403.002,403.000.71%10,400
Jan 26, 20262,425.002,425.002,376.002,386.002,386.00-1.61%13,400
Jan 23, 20262,420.002,454.002,405.002,425.002,425.000.41%11,100
Jan 22, 20262,377.002,416.002,354.002,415.002,415.003.47%18,500
Jan 21, 20262,309.002,354.002,297.002,334.002,334.000.13%17,000
Jan 20, 20262,424.002,424.002,331.002,331.002,331.00-3.40%15,700
Jan 19, 20262,453.002,453.002,413.002,413.002,413.00-1.95%14,800
Jan 16, 20262,454.002,461.002,384.002,461.002,461.000.29%20,200
Jan 15, 20262,422.002,457.002,422.002,454.002,454.001.32%10,800
Jan 14, 20262,400.002,435.002,396.002,422.002,422.001.76%15,700
Jan 13, 20262,411.002,411.002,336.002,380.002,380.00-1.29%24,000