Skip to main content
logo
SEMITEC Corporation (TYO:6626)
Japan flag Japan · Delayed Price · Currency is JPY
2,490.00
-3.00 (-0.12%)
Oct 1, 2026, 3:30 PM JST

SEMITEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 20262,060.002,075.002,040.002,048.002,048.00-0.53%15,600
Aug 5, 20262,039.002,088.002,029.002,059.002,059.002.39%20,400
Aug 4, 20262,000.002,020.002,000.002,011.002,011.000.90%5,100
Aug 3, 20261,994.002,001.001,966.001,993.001,993.00-0.05%12,700
Jul 31, 20261,990.002,010.001,963.001,994.001,994.001.12%12,400
Jul 30, 20261,950.001,980.001,940.001,972.001,972.000.92%18,900
Jul 29, 20261,989.002,001.001,951.001,954.001,954.00-1.56%41,200
Jul 28, 20262,000.002,000.001,982.001,985.001,985.00-1.78%21,900
Jul 27, 20262,002.002,021.002,002.002,021.002,021.000.95%20,000
Jul 24, 20262,015.002,015.001,992.002,002.002,002.00-0.94%14,500
Jul 23, 20262,035.002,041.002,021.002,021.002,021.00-0.59%10,200
Jul 22, 20262,037.002,050.002,028.002,033.002,033.00-0.20%19,200
Jul 21, 20262,004.002,063.002,004.002,037.002,037.001.80%11,600
Jul 17, 20262,019.002,026.001,991.002,001.002,001.00-1.48%24,200