Skip to main content
logo
SEMITEC Corporation (TYO:6626)
Japan flag Japan · Delayed Price · Currency is JPY
2,369.00
-36.00 (-1.50%)
Oct 22, 2026, 3:30 PM JST

SEMITEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 20262,193.002,200.002,159.002,180.002,180.00-9,400
Aug 26, 20262,160.002,197.002,158.002,180.002,180.001.02%5,800
Aug 25, 20262,212.002,212.002,148.002,158.002,158.00-0.19%14,000
Aug 24, 20262,178.002,190.002,162.002,162.002,162.00-0.73%5,000
Aug 21, 20262,193.002,193.002,155.002,178.002,178.00-0.73%11,700
Aug 20, 20262,165.002,200.002,163.002,194.002,194.001.67%7,800
Aug 19, 20262,200.002,217.002,136.002,158.002,158.00-2.53%36,300
Aug 18, 20262,270.002,294.002,208.002,214.002,214.00-2.47%17,700
Aug 17, 20262,254.002,270.002,225.002,270.002,270.001.25%15,100
Aug 14, 20262,256.002,270.002,216.002,242.002,242.000.67%15,900
Aug 13, 20262,231.002,231.002,211.002,227.002,227.00-0.58%6,300
Aug 12, 20262,244.002,274.002,231.002,240.002,240.000.27%13,900
Aug 10, 20262,190.002,341.002,163.002,234.002,234.009.51%58,400
Aug 7, 20262,049.002,051.002,012.002,040.002,040.00-0.39%14,300