Skip to main content
SEMITEC Corporation (TYO:6626)
Japan flag Japan · Delayed Price · Currency is JPY
2,287.00
-41.00 (-1.76%)
Nov 12, 2026, 3:30 PM JST

SEMITEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20262,288.002,328.002,255.002,287.002,287.00-1.76%45,000
Nov 11, 20262,291.002,379.002,278.002,328.002,328.002.92%38,000
Nov 10, 20262,200.002,276.002,196.002,262.002,262.002.82%11,400
Nov 9, 20262,135.002,211.002,135.002,200.002,200.003.68%12,900
Nov 6, 20262,037.002,140.002,037.002,122.002,122.00-3.81%25,900
Nov 5, 20262,240.002,272.002,180.002,206.002,206.00-0.76%14,400
Nov 4, 20262,300.002,300.002,196.002,223.002,223.00-3.68%17,400
Nov 2, 20262,280.002,318.002,264.002,308.002,308.00-0.26%8,300
Oct 30, 20262,282.002,360.002,264.002,314.002,314.00-0.77%8,000
Oct 29, 20262,429.002,429.002,295.002,332.002,332.00-3.99%14,800
Oct 28, 20262,385.002,431.002,385.002,429.002,429.002.06%3,900
Oct 27, 20262,345.002,391.002,345.002,380.002,380.001.67%7,100
Oct 26, 20262,313.002,369.002,313.002,341.002,341.000.99%10,700
Oct 23, 20262,319.002,344.002,265.002,318.002,318.00-2.15%16,600
Oct 22, 20262,385.002,400.002,351.002,369.002,369.00-1.50%12,000
Oct 21, 20262,402.002,427.002,390.002,405.002,405.000.12%7,500
Oct 20, 20262,505.002,515.002,402.002,402.002,402.00-4.11%11,700
Oct 19, 20262,459.002,522.002,400.002,505.002,505.001.21%9,800
Oct 16, 20262,472.002,510.002,437.002,475.002,475.002.19%8,300
Oct 15, 20262,561.002,561.002,394.002,422.002,422.00-7.24%28,400
Oct 14, 20262,591.002,633.002,591.002,611.002,611.000.66%7,200
Oct 13, 20262,626.002,648.002,568.002,594.002,594.00-2.00%12,400
Oct 9, 20262,651.002,697.002,630.002,647.002,647.00-2.00%13,200
Oct 8, 20262,700.002,760.002,652.002,701.002,701.00-1.78%18,000
Oct 7, 20262,591.002,790.002,566.002,750.002,750.005.36%35,500
Oct 6, 20262,573.002,621.002,554.002,610.002,610.004.86%23,100
Oct 5, 20262,475.002,511.002,463.002,489.002,489.001.63%13,100
Oct 2, 20262,487.002,487.002,432.002,449.002,449.00-1.65%8,600
Oct 1, 20262,493.002,493.002,471.002,490.002,490.00-0.12%10,300
Sep 30, 20262,470.002,524.002,470.002,493.002,493.000.40%9,200
Sep 29, 20262,470.002,524.002,459.002,483.002,483.000.28%13,900
Sep 28, 20262,401.002,553.002,401.002,476.002,476.003.73%21,500
Sep 25, 20262,409.002,423.002,381.002,387.002,387.00-0.87%8,500
Sep 24, 20262,306.002,424.002,306.002,408.002,408.001.35%26,200
Sep 18, 20262,389.002,411.002,355.002,376.002,376.00-0.25%5,200
Sep 17, 20262,392.002,411.002,377.002,382.002,382.000.38%9,500
Sep 16, 20262,379.002,394.002,369.002,373.002,373.00-0.17%3,100
Sep 15, 20262,389.002,398.002,347.002,377.002,377.00-0.79%9,500
Sep 14, 20262,274.002,398.002,264.002,396.002,396.004.90%12,700
Sep 11, 20262,292.002,298.002,245.002,284.002,284.00-1.85%25,900
Sep 10, 20262,421.002,421.002,327.002,327.002,327.00-1.86%7,900
Sep 9, 20262,370.002,408.002,370.002,371.002,371.000.47%5,200
Sep 8, 20262,488.002,490.002,360.002,360.002,360.00-3.71%21,800
Sep 7, 20262,399.002,473.002,365.002,451.002,451.000.08%26,900
Sep 4, 20262,334.002,454.002,334.002,449.002,449.008.60%34,100
Sep 3, 20262,234.002,276.002,210.002,255.002,255.002.50%11,300
Sep 2, 20262,244.002,244.002,195.002,200.002,200.00-2.05%8,500
Sep 1, 20262,250.002,264.002,224.002,246.002,246.00-0.80%7,200
Aug 31, 20262,208.002,281.002,180.002,264.002,264.002.54%18,200
Aug 28, 20262,200.002,239.002,200.002,208.002,208.001.28%11,400