Skip to main content
logo
SEMITEC Corporation (TYO:6626)
Japan flag Japan · Delayed Price · Currency is JPY
2,386.00
-7.00 (-0.29%)
Apr 16, 2026, 3:30 PM JST

SEMITEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,406.002,415.002,375.002,380.00--0.54%1,000
Apr 15, 20262,446.002,446.002,375.002,393.002,393.00-2.17%16,200
Apr 14, 20262,444.002,464.002,416.002,446.002,446.000.58%14,400
Apr 13, 20262,403.002,450.002,394.002,432.002,432.002.01%14,300
Apr 10, 20262,386.002,410.002,367.002,384.002,384.00-0.08%11,600
Apr 9, 20262,424.002,424.002,361.002,386.002,386.00-1.61%22,100
Apr 8, 20262,351.002,436.002,351.002,425.002,425.004.75%9,700
Apr 7, 20262,348.002,376.002,315.002,315.002,315.00-0.81%16,400
Apr 6, 20262,359.002,365.002,316.002,334.002,334.001.08%15,500
Apr 3, 20262,293.002,318.002,268.002,309.002,309.001.01%7,500
Apr 2, 20262,309.002,346.002,276.002,286.002,286.00-1.89%16,800
Apr 1, 20262,313.002,340.002,263.002,330.002,330.003.79%16,300
Mar 31, 20262,292.002,331.002,245.002,245.002,245.00-3.40%33,400
Mar 30, 20262,307.002,343.002,243.002,324.002,324.00-5.30%23,500
Mar 27, 20262,500.002,500.002,441.002,454.002,407.00-2.23%11,600
Mar 26, 20262,513.002,540.002,489.002,510.002,461.93-0.12%18,000
Mar 25, 20262,468.002,527.002,468.002,513.002,464.872.15%10,800
Mar 24, 20262,490.002,519.002,444.002,460.002,412.890.82%21,200
Mar 23, 20262,581.002,623.002,433.002,440.002,393.27-7.26%57,300
Mar 19, 20262,708.002,728.002,631.002,631.002,580.61-3.77%21,200
Mar 18, 20262,715.002,782.002,715.002,734.002,681.640.70%14,200
Mar 17, 20262,736.002,776.002,707.002,715.002,663.00-0.77%20,600
Mar 16, 20262,716.002,797.002,700.002,736.002,683.60-0.73%23,600
Mar 13, 20262,800.002,800.002,743.002,756.002,703.22-1.85%18,100
Mar 12, 20262,789.002,888.002,775.002,808.002,754.22-0.35%20,200
Mar 11, 20262,830.002,888.002,818.002,818.002,764.03-0.42%12,800
Mar 10, 20262,725.002,844.002,725.002,830.002,775.804.39%18,500
Mar 9, 20262,741.002,741.002,623.002,711.002,659.08-4.58%43,900
Mar 6, 20262,800.002,852.002,765.002,841.002,786.590.60%14,900
Mar 5, 20262,731.002,853.002,731.002,824.002,769.915.33%25,600
Mar 4, 20262,792.002,793.002,640.002,681.002,629.65-5.63%36,600
Mar 3, 20262,953.002,953.002,832.002,841.002,786.59-3.79%28,000
Mar 2, 20262,950.002,975.002,910.002,953.002,896.44-0.97%22,100
Feb 27, 20262,951.003,005.002,925.002,982.002,924.890.81%33,800
Feb 26, 20262,906.002,958.002,879.002,958.002,901.351.79%37,800
Feb 25, 20262,799.002,917.002,741.002,906.002,850.345.33%45,300
Feb 24, 20262,687.002,770.002,678.002,759.002,706.162.99%44,100
Feb 20, 20262,610.002,688.002,559.002,679.002,627.692.64%51,300
Feb 19, 20262,604.002,650.002,595.002,610.002,560.010.77%33,900
Feb 18, 20262,588.002,623.002,563.002,590.002,540.400.08%29,000
Feb 17, 20262,595.002,650.002,558.002,588.002,538.43-0.19%31,700
Feb 16, 20262,515.002,593.002,491.002,593.002,543.343.72%44,300
Feb 13, 20262,408.002,506.002,400.002,500.002,452.123.22%55,500
Feb 12, 20262,444.002,444.002,331.002,422.002,375.61-0.90%78,500
Feb 10, 20262,430.002,447.002,418.002,444.002,397.191.58%35,500
Feb 9, 20262,420.002,431.002,395.002,406.002,359.920.04%19,400
Feb 6, 20262,390.002,405.002,376.002,405.002,358.94-0.21%14,300
Feb 5, 20262,419.002,429.002,391.002,410.002,363.84-0.41%16,800
Feb 4, 20262,383.002,425.002,383.002,420.002,373.651.55%18,600
Feb 3, 20262,395.002,405.002,373.002,383.002,337.361.62%12,600