Torex Semiconductor Ltd. (TYO:6616)
Japan
· Delayed Price · Currency is JPY 1,634.00
+63.00 (4.01%)
Mar 10, 2026, 11:26 AM JST
Torex Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,534.00 | 1,600.00 | 1,530.00 | 1,571.00 | 1,571.00 | -3.91% | 38,100 |
| Mar 6, 2026 | 1,599.00 | 1,642.00 | 1,584.00 | 1,635.00 | 1,635.00 | 0.49% | 18,200 |
| Mar 5, 2026 | 1,625.00 | 1,657.00 | 1,604.00 | 1,627.00 | 1,627.00 | 4.63% | 20,100 |
| Mar 4, 2026 | 1,599.00 | 1,601.00 | 1,492.00 | 1,555.00 | 1,555.00 | -5.24% | 67,000 |
| Mar 3, 2026 | 1,732.00 | 1,735.00 | 1,638.00 | 1,641.00 | 1,641.00 | -6.07% | 36,200 |
| Mar 2, 2026 | 1,720.00 | 1,751.00 | 1,695.00 | 1,747.00 | 1,747.00 | -0.63% | 21,700 |
| Feb 27, 2026 | 1,720.00 | 1,759.00 | 1,704.00 | 1,758.00 | 1,758.00 | 0.57% | 26,700 |
| Feb 26, 2026 | 1,719.00 | 1,760.00 | 1,695.00 | 1,748.00 | 1,748.00 | 2.70% | 36,100 |
| Feb 25, 2026 | 1,740.00 | 1,754.00 | 1,702.00 | 1,702.00 | 1,702.00 | -1.73% | 25,800 |
| Feb 24, 2026 | 1,752.00 | 1,770.00 | 1,722.00 | 1,732.00 | 1,732.00 | -0.46% | 27,700 |
| Feb 20, 2026 | 1,703.00 | 1,752.00 | 1,700.00 | 1,740.00 | 1,740.00 | 0.35% | 40,300 |
| Feb 19, 2026 | 1,694.00 | 1,743.00 | 1,690.00 | 1,734.00 | 1,734.00 | 2.85% | 34,700 |
| Feb 18, 2026 | 1,699.00 | 1,711.00 | 1,686.00 | 1,686.00 | 1,686.00 | -0.47% | 28,700 |
| Feb 17, 2026 | 1,605.00 | 1,708.00 | 1,591.00 | 1,694.00 | 1,694.00 | 5.55% | 58,900 |
| Feb 16, 2026 | 1,700.00 | 1,700.00 | 1,577.00 | 1,605.00 | 1,605.00 | -3.95% | 85,500 |
| Feb 13, 2026 | 1,711.00 | 1,718.00 | 1,670.00 | 1,671.00 | 1,671.00 | -3.86% | 53,100 |
| Feb 12, 2026 | 1,690.00 | 1,738.00 | 1,656.00 | 1,738.00 | 1,738.00 | 5.33% | 55,000 |
| Feb 10, 2026 | 1,666.00 | 1,680.00 | 1,645.00 | 1,650.00 | 1,650.00 | 4.63% | 56,300 |
| Feb 9, 2026 | 1,600.00 | 1,600.00 | 1,560.00 | 1,577.00 | 1,577.00 | 0.90% | 27,700 |
| Feb 6, 2026 | 1,622.00 | 1,622.00 | 1,528.00 | 1,563.00 | 1,563.00 | -3.70% | 51,000 |
| Feb 5, 2026 | 1,579.00 | 1,664.00 | 1,554.00 | 1,623.00 | 1,623.00 | 9.51% | 123,200 |
| Feb 4, 2026 | 1,485.00 | 1,498.00 | 1,465.00 | 1,482.00 | 1,482.00 | -0.34% | 20,700 |
| Feb 3, 2026 | 1,465.00 | 1,487.00 | 1,465.00 | 1,487.00 | 1,487.00 | 2.98% | 18,000 |
| Feb 2, 2026 | 1,497.00 | 1,510.00 | 1,440.00 | 1,444.00 | 1,444.00 | -2.10% | 37,400 |
| Jan 30, 2026 | 1,480.00 | 1,481.00 | 1,460.00 | 1,475.00 | 1,475.00 | -0.34% | 20,500 |
| Jan 29, 2026 | 1,475.00 | 1,486.00 | 1,465.00 | 1,480.00 | 1,480.00 | - | 23,900 |
| Jan 28, 2026 | 1,481.00 | 1,486.00 | 1,464.00 | 1,480.00 | 1,480.00 | -0.34% | 23,900 |
| Jan 27, 2026 | 1,489.00 | 1,499.00 | 1,481.00 | 1,485.00 | 1,485.00 | -0.80% | 13,100 |
| Jan 26, 2026 | 1,530.00 | 1,539.00 | 1,490.00 | 1,497.00 | 1,497.00 | -4.04% | 47,300 |
| Jan 23, 2026 | 1,590.00 | 1,597.00 | 1,559.00 | 1,560.00 | 1,560.00 | -1.89% | 21,200 |
| Jan 22, 2026 | 1,527.00 | 1,591.00 | 1,516.00 | 1,590.00 | 1,590.00 | 5.79% | 26,800 |
| Jan 21, 2026 | 1,513.00 | 1,526.00 | 1,493.00 | 1,503.00 | 1,503.00 | -1.70% | 25,000 |
| Jan 20, 2026 | 1,551.00 | 1,585.00 | 1,517.00 | 1,529.00 | 1,529.00 | -1.42% | 66,200 |
| Jan 19, 2026 | 1,598.00 | 1,598.00 | 1,515.00 | 1,551.00 | 1,551.00 | -2.82% | 38,500 |
| Jan 16, 2026 | 1,548.00 | 1,596.00 | 1,548.00 | 1,596.00 | 1,596.00 | 3.30% | 25,800 |
| Jan 15, 2026 | 1,525.00 | 1,545.00 | 1,516.00 | 1,545.00 | 1,545.00 | 2.12% | 14,200 |
| Jan 14, 2026 | 1,513.00 | 1,525.00 | 1,496.00 | 1,513.00 | 1,513.00 | 0.27% | 27,200 |
| Jan 13, 2026 | 1,514.00 | 1,514.00 | 1,489.00 | 1,509.00 | 1,509.00 | 2.37% | 22,600 |
| Jan 9, 2026 | 1,446.00 | 1,518.00 | 1,446.00 | 1,474.00 | 1,474.00 | 1.94% | 60,600 |
| Jan 8, 2026 | 1,446.00 | 1,470.00 | 1,443.00 | 1,446.00 | 1,446.00 | 0.77% | 12,000 |
| Jan 7, 2026 | 1,440.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.35% | 18,800 |
| Jan 6, 2026 | 1,449.00 | 1,450.00 | 1,436.00 | 1,440.00 | 1,440.00 | 0.56% | 11,500 |
| Jan 5, 2026 | 1,460.00 | 1,465.00 | 1,431.00 | 1,432.00 | 1,432.00 | -0.90% | 23,900 |
| Dec 30, 2025 | 1,482.00 | 1,482.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.70% | 20,500 |
| Dec 29, 2025 | 1,484.00 | 1,484.00 | 1,446.00 | 1,470.00 | 1,470.00 | 0.41% | 33,200 |
| Dec 26, 2025 | 1,420.00 | 1,486.00 | 1,420.00 | 1,464.00 | 1,464.00 | 2.74% | 51,100 |
| Dec 25, 2025 | 1,431.00 | 1,435.00 | 1,412.00 | 1,425.00 | 1,425.00 | 0.42% | 29,600 |
| Dec 24, 2025 | 1,407.00 | 1,419.00 | 1,400.00 | 1,419.00 | 1,419.00 | 0.85% | 38,400 |
| Dec 23, 2025 | 1,399.00 | 1,410.00 | 1,399.00 | 1,407.00 | 1,407.00 | 0.64% | 15,700 |
| Dec 22, 2025 | 1,404.00 | 1,422.00 | 1,395.00 | 1,398.00 | 1,398.00 | 0.07% | 19,700 |
| Dec 19, 2025 | 1,399.00 | 1,408.00 | 1,391.00 | 1,397.00 | 1,397.00 | -0.14% | 18,100 |
| Dec 18, 2025 | 1,399.00 | 1,408.00 | 1,380.00 | 1,399.00 | 1,399.00 | -0.14% | 25,200 |
| Dec 17, 2025 | 1,413.00 | 1,418.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.85% | 8,400 |
| Dec 16, 2025 | 1,420.00 | 1,420.00 | 1,391.00 | 1,413.00 | 1,413.00 | -0.49% | 28,800 |
| Dec 15, 2025 | 1,375.00 | 1,420.00 | 1,375.00 | 1,420.00 | 1,420.00 | 2.68% | 29,400 |
| Dec 12, 2025 | 1,412.00 | 1,420.00 | 1,377.00 | 1,383.00 | 1,383.00 | -1.14% | 30,500 |
| Dec 11, 2025 | 1,445.00 | 1,453.00 | 1,399.00 | 1,399.00 | 1,399.00 | -3.72% | 29,000 |
| Dec 10, 2025 | 1,481.00 | 1,504.00 | 1,438.00 | 1,453.00 | 1,453.00 | -2.15% | 38,800 |
| Dec 9, 2025 | 1,503.00 | 1,519.00 | 1,479.00 | 1,485.00 | 1,485.00 | -1.46% | 23,600 |
| Dec 8, 2025 | 1,505.00 | 1,508.00 | 1,492.00 | 1,507.00 | 1,507.00 | 1.41% | 14,200 |
| Dec 5, 2025 | 1,496.00 | 1,506.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.67% | 6,600 |
| Dec 4, 2025 | 1,485.00 | 1,518.00 | 1,485.00 | 1,496.00 | 1,496.00 | 0.67% | 13,800 |
| Dec 3, 2025 | 1,479.00 | 1,500.00 | 1,479.00 | 1,486.00 | 1,486.00 | 0.34% | 9,200 |
| Dec 2, 2025 | 1,501.00 | 1,510.00 | 1,480.00 | 1,481.00 | 1,481.00 | -1.27% | 9,400 |
| Dec 1, 2025 | 1,520.00 | 1,520.00 | 1,487.00 | 1,500.00 | 1,500.00 | -1.32% | 23,800 |
| Nov 28, 2025 | 1,521.00 | 1,528.00 | 1,512.00 | 1,520.00 | 1,520.00 | 0.33% | 12,000 |
| Nov 27, 2025 | 1,500.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,515.00 | 0.80% | 13,400 |
| Nov 26, 2025 | 1,510.00 | 1,530.00 | 1,493.00 | 1,503.00 | 1,503.00 | -0.46% | 19,700 |
| Nov 25, 2025 | 1,547.00 | 1,547.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.20% | 17,100 |
| Nov 21, 2025 | 1,520.00 | 1,534.00 | 1,498.00 | 1,507.00 | 1,507.00 | -3.71% | 24,300 |
| Nov 20, 2025 | 1,523.00 | 1,576.00 | 1,521.00 | 1,565.00 | 1,565.00 | 4.68% | 18,800 |
| Nov 19, 2025 | 1,502.00 | 1,523.00 | 1,471.00 | 1,495.00 | 1,495.00 | -0.86% | 22,000 |
| Nov 18, 2025 | 1,558.00 | 1,582.00 | 1,503.00 | 1,508.00 | 1,508.00 | -3.40% | 23,700 |
| Nov 17, 2025 | 1,648.00 | 1,648.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1.69% | 35,900 |
| Nov 14, 2025 | 1,545.00 | 1,552.00 | 1,524.00 | 1,535.00 | 1,535.00 | -0.65% | 16,200 |
| Nov 13, 2025 | 1,542.00 | 1,556.00 | 1,521.00 | 1,545.00 | 1,545.00 | -0.71% | 11,700 |
| Nov 12, 2025 | 1,564.00 | 1,564.00 | 1,516.00 | 1,556.00 | 1,556.00 | -2.08% | 20,100 |
| Nov 11, 2025 | 1,587.00 | 1,594.00 | 1,568.00 | 1,589.00 | 1,589.00 | 0.25% | 7,900 |
| Nov 10, 2025 | 1,595.00 | 1,625.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.50% | 11,700 |
| Nov 7, 2025 | 1,602.00 | 1,607.00 | 1,573.00 | 1,593.00 | 1,593.00 | -1.36% | 18,200 |
| Nov 6, 2025 | 1,612.00 | 1,633.00 | 1,597.00 | 1,615.00 | 1,615.00 | -0.25% | 15,900 |
| Nov 5, 2025 | 1,648.00 | 1,648.00 | 1,597.00 | 1,619.00 | 1,619.00 | -0.86% | 29,400 |
| Nov 4, 2025 | 1,595.00 | 1,651.00 | 1,594.00 | 1,633.00 | 1,633.00 | 2.58% | 33,600 |
| Oct 31, 2025 | 1,575.00 | 1,592.00 | 1,543.00 | 1,592.00 | 1,592.00 | 2.78% | 28,100 |
| Oct 30, 2025 | 1,482.00 | 1,549.00 | 1,482.00 | 1,549.00 | 1,549.00 | 4.52% | 119,000 |
| Oct 29, 2025 | 1,466.00 | 1,498.00 | 1,464.00 | 1,482.00 | 1,482.00 | 1.02% | 35,700 |
| Oct 28, 2025 | 1,522.00 | 1,522.00 | 1,462.00 | 1,467.00 | 1,467.00 | -4.62% | 35,200 |
| Oct 27, 2025 | 1,537.00 | 1,553.00 | 1,523.00 | 1,538.00 | 1,538.00 | 0.07% | 18,200 |
| Oct 24, 2025 | 1,554.00 | 1,554.00 | 1,529.00 | 1,537.00 | 1,537.00 | 0.33% | 15,000 |
| Oct 23, 2025 | 1,562.00 | 1,562.00 | 1,526.00 | 1,532.00 | 1,532.00 | -2.17% | 16,900 |
| Oct 22, 2025 | 1,565.00 | 1,566.00 | 1,538.00 | 1,566.00 | 1,566.00 | 0.58% | 16,500 |
| Oct 21, 2025 | 1,567.00 | 1,567.00 | 1,539.00 | 1,557.00 | 1,557.00 | 0.65% | 28,200 |
| Oct 20, 2025 | 1,552.00 | 1,565.00 | 1,528.00 | 1,547.00 | 1,547.00 | 2.31% | 14,800 |
| Oct 17, 2025 | 1,567.00 | 1,567.00 | 1,512.00 | 1,512.00 | 1,512.00 | -4.36% | 18,800 |
| Oct 16, 2025 | 1,567.00 | 1,593.00 | 1,567.00 | 1,581.00 | 1,581.00 | 0.89% | 14,800 |
| Oct 15, 2025 | 1,570.00 | 1,589.00 | 1,557.00 | 1,567.00 | 1,567.00 | 0.84% | 18,400 |
| Oct 14, 2025 | 1,589.00 | 1,592.00 | 1,543.00 | 1,554.00 | 1,554.00 | -3.00% | 30,400 |
| Oct 10, 2025 | 1,626.00 | 1,628.00 | 1,590.00 | 1,602.00 | 1,602.00 | -1.90% | 29,300 |
| Oct 9, 2025 | 1,686.00 | 1,692.00 | 1,625.00 | 1,633.00 | 1,633.00 | -2.57% | 23,600 |
| Oct 8, 2025 | 1,678.00 | 1,707.00 | 1,671.00 | 1,676.00 | 1,676.00 | -1.12% | 16,800 |