SEMITEC Corporation (TYO:6626)
Japan · Delayed Price · Currency is JPY 1,994.00
+22.00 (1.12%)
Jul 31, 2026, 3:30 PM JST
SEMITEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 2,038.00 | 2,071.00 | 1,987.00 | 2,014.00 | 2,014.00 | -1.80% | 16,700 |
| Jun 9, 2026 | 2,087.00 | 2,102.00 | 2,043.00 | 2,051.00 | 2,051.00 | -1.35% | 10,000 |
| Jun 8, 2026 | 2,089.00 | 2,110.00 | 2,036.00 | 2,079.00 | 2,079.00 | -2.67% | 15,100 |
| Jun 5, 2026 | 2,151.00 | 2,187.00 | 2,131.00 | 2,136.00 | 2,136.00 | -0.93% | 15,500 |
| Jun 4, 2026 | 2,220.00 | 2,220.00 | 2,133.00 | 2,156.00 | 2,156.00 | -2.71% | 18,600 |
| Jun 3, 2026 | 2,236.00 | 2,236.00 | 2,165.00 | 2,216.00 | 2,216.00 | -0.85% | 21,300 |
| Jun 2, 2026 | 2,240.00 | 2,254.00 | 2,186.00 | 2,235.00 | 2,235.00 | 0.40% | 34,200 |
| Jun 1, 2026 | 2,225.00 | 2,248.00 | 2,200.00 | 2,226.00 | 2,226.00 | 0.04% | 35,500 |
| May 29, 2026 | 2,152.00 | 2,269.00 | 2,152.00 | 2,225.00 | 2,225.00 | 3.73% | 34,700 |
| May 28, 2026 | 2,168.00 | 2,180.00 | 2,095.00 | 2,145.00 | 2,145.00 | - | 24,300 |
| May 27, 2026 | 2,200.00 | 2,204.00 | 2,107.00 | 2,145.00 | 2,145.00 | -2.14% | 20,600 |
| May 26, 2026 | 2,140.00 | 2,193.00 | 2,124.00 | 2,192.00 | 2,192.00 | 3.49% | 20,000 |
| May 25, 2026 | 2,081.00 | 2,130.00 | 2,076.00 | 2,118.00 | 2,118.00 | 1.78% | 19,400 |
| May 22, 2026 | 2,054.00 | 2,095.00 | 2,039.00 | 2,081.00 | 2,081.00 | 2.41% | 34,500 |