Skip to main content
logo
SEMITEC Corporation (TYO:6626)
Japan flag Japan · Delayed Price · Currency is JPY
2,043.00
-14.00 (-0.68%)
Jun 19, 2026, 3:30 PM JST

SEMITEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,091.002,091.002,046.002,054.00--0.15%5,900
Jun 18, 20262,085.002,100.002,057.002,057.002,057.000.69%9,200
Jun 17, 20262,050.002,074.002,040.002,043.002,043.000.15%7,900
Jun 16, 20262,016.002,093.001,990.002,040.002,040.001.09%23,100
Jun 15, 20262,020.002,027.001,998.002,018.002,018.001.92%11,000
Jun 12, 20261,997.002,011.001,960.001,980.001,980.00-22,500
Jun 11, 20261,992.001,992.001,936.001,980.001,980.00-1.69%22,200
Jun 10, 20262,038.002,071.001,987.002,014.002,014.00-1.80%16,700
Jun 9, 20262,087.002,102.002,043.002,051.002,051.00-1.35%10,000
Jun 8, 20262,089.002,110.002,036.002,079.002,079.00-2.67%15,100
Jun 5, 20262,151.002,187.002,131.002,136.002,136.00-0.93%15,500
Jun 4, 20262,220.002,220.002,133.002,156.002,156.00-2.71%18,600
Jun 3, 20262,236.002,236.002,165.002,216.002,216.00-0.85%21,300
Jun 2, 20262,240.002,254.002,186.002,235.002,235.000.40%34,200
Jun 1, 20262,225.002,248.002,200.002,226.002,226.000.04%35,500
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