Skip to main content
logo
SEMITEC Corporation (TYO:6626)
Japan flag Japan · Delayed Price · Currency is JPY
2,225.00
+80.00 (3.73%)
May 29, 2026, 3:30 PM JST

SEMITEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,152.002,269.002,152.002,225.002,225.003.73%34,700
May 28, 20262,168.002,180.002,095.002,145.002,145.00-24,300
May 27, 20262,200.002,204.002,107.002,145.002,145.00-2.14%20,600
May 26, 20262,140.002,193.002,124.002,192.002,192.003.49%20,000
May 25, 20262,081.002,130.002,076.002,118.002,118.001.78%19,400
May 22, 20262,054.002,095.002,039.002,081.002,081.002.41%34,500
May 21, 20262,050.002,080.002,032.002,032.002,032.001.09%28,100
May 20, 20262,070.002,070.001,982.002,010.002,010.00-2.71%18,300
May 19, 20262,048.002,070.002,020.002,066.002,066.000.34%22,000
May 18, 20262,004.002,059.001,980.002,059.002,059.003.52%29,900
May 15, 20262,020.002,030.001,964.001,989.001,989.00-2.12%43,100
May 14, 20262,041.002,112.002,022.002,032.002,032.001.14%29,200
May 13, 20262,100.002,100.001,992.002,009.002,009.00-14.29%134,500
May 12, 20262,445.002,445.002,332.002,344.002,344.00-3.74%35,300
May 11, 20262,429.002,451.002,398.002,435.002,435.002.10%8,100
May 8, 20262,391.002,400.002,360.002,385.002,385.00-0.71%12,100
May 7, 20262,360.002,448.002,360.002,402.002,402.002.43%19,300
May 1, 20262,401.002,450.002,332.002,345.002,345.00-2.78%17,100
Apr 30, 20262,391.002,432.002,358.002,412.002,412.001.60%28,100
Apr 28, 20262,404.002,423.002,355.002,374.002,374.00-1.25%25,800
Apr 27, 20262,378.002,430.002,376.002,404.002,404.001.18%15,500
Apr 24, 20262,417.002,443.002,362.002,376.002,376.00-0.29%17,200
Apr 23, 20262,432.002,436.002,366.002,383.002,383.00-1.81%21,400
Apr 22, 20262,449.002,460.002,424.002,427.002,427.00-0.65%11,000
Apr 21, 20262,425.002,445.002,424.002,443.002,443.000.91%6,100
Apr 20, 20262,402.002,442.002,402.002,421.002,421.000.58%6,300
Apr 17, 20262,384.002,429.002,371.002,407.002,407.000.88%7,700
Apr 16, 20262,406.002,415.002,368.002,386.002,386.00-0.29%12,300
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, 20262,307.002,343.002,243.002,324.002,324.00-3.45%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