SEMITEC Corporation (TYO:6626)
Japan · Delayed Price · Currency is JPY 2,284.00
-43.00 (-1.85%)
Sep 11, 2026, 3:30 PM JST
SEMITEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2,421.00 | 2,421.00 | 2,327.00 | 2,327.00 | 2,327.00 | -1.86% | 7,900 |
| Sep 9, 2026 | 2,370.00 | 2,408.00 | 2,370.00 | 2,371.00 | 2,371.00 | 0.47% | 5,200 |
| Sep 8, 2026 | 2,488.00 | 2,490.00 | 2,360.00 | 2,360.00 | 2,360.00 | -3.71% | 21,800 |
| Sep 7, 2026 | 2,399.00 | 2,473.00 | 2,365.00 | 2,451.00 | 2,451.00 | 0.08% | 26,900 |
| Sep 4, 2026 | 2,334.00 | 2,454.00 | 2,334.00 | 2,449.00 | 2,449.00 | 8.60% | 34,100 |
| Sep 3, 2026 | 2,234.00 | 2,276.00 | 2,210.00 | 2,255.00 | 2,255.00 | 2.50% | 11,300 |
| Sep 2, 2026 | 2,244.00 | 2,244.00 | 2,195.00 | 2,200.00 | 2,200.00 | -2.05% | 8,500 |
| Sep 1, 2026 | 2,250.00 | 2,264.00 | 2,224.00 | 2,246.00 | 2,246.00 | -0.80% | 7,200 |
| Aug 31, 2026 | 2,208.00 | 2,281.00 | 2,180.00 | 2,264.00 | 2,264.00 | 2.54% | 18,200 |
| Aug 28, 2026 | 2,200.00 | 2,239.00 | 2,200.00 | 2,208.00 | 2,208.00 | 1.28% | 11,400 |
| Aug 27, 2026 | 2,193.00 | 2,200.00 | 2,159.00 | 2,180.00 | 2,180.00 | - | 9,400 |
| Aug 26, 2026 | 2,160.00 | 2,197.00 | 2,158.00 | 2,180.00 | 2,180.00 | 1.02% | 5,800 |
| Aug 25, 2026 | 2,212.00 | 2,212.00 | 2,148.00 | 2,158.00 | 2,158.00 | -0.19% | 14,000 |
| Aug 24, 2026 | 2,178.00 | 2,190.00 | 2,162.00 | 2,162.00 | 2,162.00 | -0.73% | 5,000 |
| Aug 21, 2026 | 2,193.00 | 2,193.00 | 2,155.00 | 2,178.00 | 2,178.00 | -0.73% | 11,700 |
| Aug 20, 2026 | 2,165.00 | 2,200.00 | 2,163.00 | 2,194.00 | 2,194.00 | 1.67% | 7,800 |
| Aug 19, 2026 | 2,200.00 | 2,217.00 | 2,136.00 | 2,158.00 | 2,158.00 | -2.53% | 36,300 |
| Aug 18, 2026 | 2,270.00 | 2,294.00 | 2,208.00 | 2,214.00 | 2,214.00 | -2.47% | 17,700 |
| Aug 17, 2026 | 2,254.00 | 2,270.00 | 2,225.00 | 2,270.00 | 2,270.00 | 1.25% | 15,100 |
| Aug 14, 2026 | 2,256.00 | 2,270.00 | 2,216.00 | 2,242.00 | 2,242.00 | 0.67% | 15,900 |
| Aug 13, 2026 | 2,231.00 | 2,231.00 | 2,211.00 | 2,227.00 | 2,227.00 | -0.58% | 6,300 |
| Aug 12, 2026 | 2,244.00 | 2,274.00 | 2,231.00 | 2,240.00 | 2,240.00 | 0.27% | 13,900 |
| Aug 10, 2026 | 2,190.00 | 2,341.00 | 2,163.00 | 2,234.00 | 2,234.00 | 9.51% | 58,400 |
| Aug 7, 2026 | 2,049.00 | 2,051.00 | 2,012.00 | 2,040.00 | 2,040.00 | -0.39% | 14,300 |
| Aug 6, 2026 | 2,060.00 | 2,075.00 | 2,040.00 | 2,048.00 | 2,048.00 | -0.53% | 15,600 |
| Aug 5, 2026 | 2,039.00 | 2,088.00 | 2,029.00 | 2,059.00 | 2,059.00 | 2.39% | 20,400 |
| Aug 4, 2026 | 2,000.00 | 2,020.00 | 2,000.00 | 2,011.00 | 2,011.00 | 0.90% | 5,100 |
| Aug 3, 2026 | 1,994.00 | 2,001.00 | 1,966.00 | 1,993.00 | 1,993.00 | -0.05% | 12,700 |
| Jul 31, 2026 | 1,990.00 | 2,010.00 | 1,963.00 | 1,994.00 | 1,994.00 | 1.12% | 12,400 |
| Jul 30, 2026 | 1,950.00 | 1,980.00 | 1,940.00 | 1,972.00 | 1,972.00 | 0.92% | 18,900 |
| Jul 29, 2026 | 1,989.00 | 2,001.00 | 1,951.00 | 1,954.00 | 1,954.00 | -1.56% | 41,200 |
| Jul 28, 2026 | 2,000.00 | 2,000.00 | 1,982.00 | 1,985.00 | 1,985.00 | -1.78% | 21,900 |
| Jul 27, 2026 | 2,002.00 | 2,021.00 | 2,002.00 | 2,021.00 | 2,021.00 | 0.95% | 20,000 |
| Jul 24, 2026 | 2,015.00 | 2,015.00 | 1,992.00 | 2,002.00 | 2,002.00 | -0.94% | 14,500 |
| Jul 23, 2026 | 2,035.00 | 2,041.00 | 2,021.00 | 2,021.00 | 2,021.00 | -0.59% | 10,200 |
| Jul 22, 2026 | 2,037.00 | 2,050.00 | 2,028.00 | 2,033.00 | 2,033.00 | -0.20% | 19,200 |
| Jul 21, 2026 | 2,004.00 | 2,063.00 | 2,004.00 | 2,037.00 | 2,037.00 | 1.80% | 11,600 |
| Jul 17, 2026 | 2,019.00 | 2,026.00 | 1,991.00 | 2,001.00 | 2,001.00 | -1.48% | 24,200 |
| Jul 16, 2026 | 2,042.00 | 2,046.00 | 2,015.00 | 2,031.00 | 2,031.00 | -0.88% | 10,500 |
| Jul 15, 2026 | 2,073.00 | 2,073.00 | 2,028.00 | 2,049.00 | 2,049.00 | 1.29% | 6,100 |
| Jul 14, 2026 | 2,014.00 | 2,048.00 | 2,011.00 | 2,023.00 | 2,023.00 | -0.10% | 9,200 |
| Jul 13, 2026 | 2,069.00 | 2,090.00 | 2,018.00 | 2,025.00 | 2,025.00 | -1.36% | 10,700 |
| Jul 10, 2026 | 2,026.00 | 2,056.00 | 2,021.00 | 2,053.00 | 2,053.00 | 2.24% | 10,000 |
| Jul 9, 2026 | 2,005.00 | 2,023.00 | 2,005.00 | 2,008.00 | 2,008.00 | 0.15% | 3,800 |
| Jul 8, 2026 | 2,000.00 | 2,011.00 | 1,987.00 | 2,005.00 | 2,005.00 | -0.05% | 21,200 |
| Jul 7, 2026 | 2,030.00 | 2,058.00 | 2,006.00 | 2,006.00 | 2,006.00 | -0.40% | 20,100 |
| Jul 6, 2026 | 2,059.00 | 2,059.00 | 2,014.00 | 2,014.00 | 2,014.00 | -0.79% | 11,200 |
| Jul 3, 2026 | 2,004.00 | 2,039.00 | 2,004.00 | 2,030.00 | 2,030.00 | -0.25% | 11,400 |
| Jul 2, 2026 | 2,030.00 | 2,044.00 | 2,001.00 | 2,035.00 | 2,035.00 | -0.20% | 13,100 |
| Jul 1, 2026 | 2,073.00 | 2,073.00 | 2,033.00 | 2,039.00 | 2,039.00 | -0.44% | 20,400 |