SEMITEC Corporation (TYO:6626)
Japan · Delayed Price · Currency is JPY 2,178.00
-16.00 (-0.73%)
Aug 21, 2026, 3:30 PM JST
SEMITEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 2,045.00 | 2,067.00 | 2,015.00 | 2,048.00 | 2,048.00 | 0.89% | 9,600 |
| Jun 29, 2026 | 2,005.00 | 2,044.00 | 2,005.00 | 2,030.00 | 2,030.00 | 0.94% | 18,900 |
| Jun 26, 2026 | 2,028.00 | 2,044.00 | 2,008.00 | 2,011.00 | 2,011.00 | -0.69% | 18,000 |
| Jun 25, 2026 | 2,010.00 | 2,037.00 | 2,008.00 | 2,025.00 | 2,025.00 | 2.02% | 5,800 |
| Jun 24, 2026 | 2,002.00 | 2,014.00 | 1,978.00 | 1,985.00 | 1,985.00 | -0.55% | 11,600 |
| Jun 23, 2026 | 2,037.00 | 2,050.00 | 1,996.00 | 1,996.00 | 1,996.00 | -2.59% | 21,500 |
| Jun 22, 2026 | 2,053.00 | 2,088.00 | 2,018.00 | 2,049.00 | 2,049.00 | 0.29% | 13,100 |
| Jun 19, 2026 | 2,091.00 | 2,091.00 | 2,043.00 | 2,043.00 | 2,043.00 | -0.68% | 9,800 |
| Jun 18, 2026 | 2,085.00 | 2,100.00 | 2,057.00 | 2,057.00 | 2,057.00 | 0.69% | 9,200 |
| Jun 17, 2026 | 2,050.00 | 2,074.00 | 2,040.00 | 2,043.00 | 2,043.00 | 0.15% | 7,900 |
| Jun 16, 2026 | 2,016.00 | 2,093.00 | 1,990.00 | 2,040.00 | 2,040.00 | 1.09% | 23,100 |
| Jun 15, 2026 | 2,020.00 | 2,027.00 | 1,998.00 | 2,018.00 | 2,018.00 | 1.92% | 11,000 |
| Jun 12, 2026 | 1,997.00 | 2,011.00 | 1,960.00 | 1,980.00 | 1,980.00 | - | 22,500 |
| Jun 11, 2026 | 1,992.00 | 1,992.00 | 1,936.00 | 1,980.00 | 1,980.00 | -1.69% | 22,200 |