Torex Semiconductor Ltd. (TYO:6616)
Japan
· Delayed Price · Currency is JPY 1,948.00
+11.00 (0.57%)
Apr 28, 2026, 3:30 PM JST
Torex Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,937.00 | 1,950.00 | 1,900.00 | 1,948.00 | 1,948.00 | 0.57% | 37,800 |
| Apr 27, 2026 | 1,928.00 | 1,978.00 | 1,916.00 | 1,937.00 | 1,937.00 | 2.43% | 44,400 |
| Apr 24, 2026 | 1,909.00 | 1,932.00 | 1,881.00 | 1,891.00 | 1,891.00 | -1.46% | 38,200 |
| Apr 23, 2026 | 2,015.00 | 2,022.00 | 1,918.00 | 1,919.00 | 1,919.00 | -4.15% | 47,700 |
| Apr 22, 2026 | 2,079.00 | 2,079.00 | 1,990.00 | 2,002.00 | 2,002.00 | -4.03% | 64,100 |
| Apr 21, 2026 | 2,066.00 | 2,128.00 | 2,064.00 | 2,086.00 | 2,086.00 | 1.71% | 65,600 |
| Apr 20, 2026 | 2,023.00 | 2,081.00 | 2,020.00 | 2,051.00 | 2,051.00 | 3.43% | 72,300 |
| Apr 17, 2026 | 1,958.00 | 2,003.00 | 1,911.00 | 1,983.00 | 1,983.00 | 1.28% | 37,800 |
| Apr 16, 2026 | 2,020.00 | 2,073.00 | 1,956.00 | 1,958.00 | 1,958.00 | - | 46,400 |
| Apr 15, 2026 | 2,017.00 | 2,017.00 | 1,942.00 | 1,958.00 | 1,958.00 | -1.81% | 81,800 |
| Apr 14, 2026 | 1,975.00 | 2,050.00 | 1,966.00 | 1,994.00 | 1,994.00 | 5.22% | 122,400 |
| Apr 13, 2026 | 1,852.00 | 1,895.00 | 1,844.00 | 1,895.00 | 1,895.00 | 3.89% | 67,700 |
| Apr 10, 2026 | 1,816.00 | 1,880.00 | 1,809.00 | 1,824.00 | 1,824.00 | 1.79% | 53,700 |
| Apr 9, 2026 | 1,869.00 | 1,869.00 | 1,786.00 | 1,792.00 | 1,792.00 | -3.24% | 48,400 |
| Apr 8, 2026 | 1,857.00 | 1,868.00 | 1,812.00 | 1,852.00 | 1,852.00 | 4.22% | 63,200 |
| Apr 7, 2026 | 1,692.00 | 1,791.00 | 1,692.00 | 1,777.00 | 1,777.00 | 5.02% | 76,200 |
| Apr 6, 2026 | 1,650.00 | 1,713.00 | 1,637.00 | 1,692.00 | 1,692.00 | 2.55% | 30,600 |
| Apr 3, 2026 | 1,629.00 | 1,657.00 | 1,624.00 | 1,650.00 | 1,650.00 | 1.35% | 19,900 |
| Apr 2, 2026 | 1,663.00 | 1,667.00 | 1,608.00 | 1,628.00 | 1,628.00 | -0.73% | 17,900 |
| Apr 1, 2026 | 1,596.00 | 1,640.00 | 1,575.00 | 1,640.00 | 1,640.00 | 6.36% | 26,600 |
| Mar 31, 2026 | 1,615.00 | 1,615.00 | 1,542.00 | 1,542.00 | 1,542.00 | -5.05% | 37,800 |
| Mar 30, 2026 | 1,631.00 | 1,660.00 | 1,591.00 | 1,624.00 | 1,624.00 | -5.36% | 37,300 |
| Mar 27, 2026 | 1,672.00 | 1,730.00 | 1,635.00 | 1,716.00 | 1,688.00 | 2.02% | 38,700 |
| Mar 26, 2026 | 1,720.00 | 1,720.00 | 1,662.00 | 1,682.00 | 1,654.55 | -1.12% | 22,400 |
| Mar 25, 2026 | 1,710.00 | 1,718.00 | 1,673.00 | 1,701.00 | 1,673.24 | 4.36% | 68,700 |
| Mar 24, 2026 | 1,632.00 | 1,632.00 | 1,584.00 | 1,630.00 | 1,603.40 | 3.43% | 25,600 |
| Mar 23, 2026 | 1,599.00 | 1,621.00 | 1,535.00 | 1,576.00 | 1,550.28 | -5.80% | 68,500 |
| Mar 19, 2026 | 1,690.00 | 1,704.00 | 1,661.00 | 1,673.00 | 1,645.70 | -1.99% | 21,400 |
| Mar 18, 2026 | 1,675.00 | 1,737.00 | 1,669.00 | 1,707.00 | 1,679.15 | 2.40% | 43,600 |
| Mar 17, 2026 | 1,670.00 | 1,681.00 | 1,654.00 | 1,667.00 | 1,639.80 | 2.27% | 16,900 |
| Mar 16, 2026 | 1,601.00 | 1,637.00 | 1,601.00 | 1,630.00 | 1,603.40 | 0.43% | 12,300 |
| Mar 13, 2026 | 1,585.00 | 1,626.00 | 1,566.00 | 1,623.00 | 1,596.52 | - | 33,700 |
| Mar 12, 2026 | 1,649.00 | 1,670.00 | 1,614.00 | 1,623.00 | 1,596.52 | -3.39% | 31,300 |
| Mar 11, 2026 | 1,648.00 | 1,718.00 | 1,647.00 | 1,680.00 | 1,652.59 | 3.38% | 41,700 |
| Mar 10, 2026 | 1,611.00 | 1,650.00 | 1,606.00 | 1,625.00 | 1,598.48 | 3.44% | 29,100 |
| Mar 9, 2026 | 1,534.00 | 1,600.00 | 1,530.00 | 1,571.00 | 1,545.37 | -3.91% | 38,100 |
| Mar 6, 2026 | 1,599.00 | 1,642.00 | 1,584.00 | 1,635.00 | 1,608.32 | 0.49% | 18,200 |
| Mar 5, 2026 | 1,625.00 | 1,657.00 | 1,604.00 | 1,627.00 | 1,600.45 | 4.63% | 20,100 |
| Mar 4, 2026 | 1,599.00 | 1,601.00 | 1,492.00 | 1,555.00 | 1,529.63 | -5.24% | 67,000 |
| Mar 3, 2026 | 1,732.00 | 1,735.00 | 1,638.00 | 1,641.00 | 1,614.22 | -6.07% | 36,200 |
| Mar 2, 2026 | 1,720.00 | 1,751.00 | 1,695.00 | 1,747.00 | 1,718.49 | -0.63% | 21,700 |
| Feb 27, 2026 | 1,720.00 | 1,759.00 | 1,704.00 | 1,758.00 | 1,729.31 | 0.57% | 26,700 |
| Feb 26, 2026 | 1,719.00 | 1,760.00 | 1,695.00 | 1,748.00 | 1,719.48 | 2.70% | 36,100 |
| Feb 25, 2026 | 1,740.00 | 1,754.00 | 1,702.00 | 1,702.00 | 1,674.23 | -1.73% | 25,800 |
| Feb 24, 2026 | 1,752.00 | 1,770.00 | 1,722.00 | 1,732.00 | 1,703.74 | -0.46% | 27,700 |
| Feb 20, 2026 | 1,703.00 | 1,752.00 | 1,700.00 | 1,740.00 | 1,711.61 | 0.35% | 40,300 |
| Feb 19, 2026 | 1,694.00 | 1,743.00 | 1,690.00 | 1,734.00 | 1,705.71 | 2.85% | 34,700 |
| Feb 18, 2026 | 1,699.00 | 1,711.00 | 1,686.00 | 1,686.00 | 1,658.49 | -0.47% | 28,700 |
| Feb 17, 2026 | 1,605.00 | 1,708.00 | 1,591.00 | 1,694.00 | 1,666.36 | 5.55% | 58,900 |
| Feb 16, 2026 | 1,700.00 | 1,700.00 | 1,577.00 | 1,605.00 | 1,578.81 | -3.95% | 85,500 |
| Feb 13, 2026 | 1,711.00 | 1,718.00 | 1,670.00 | 1,671.00 | 1,643.73 | -3.86% | 53,100 |
| Feb 12, 2026 | 1,690.00 | 1,738.00 | 1,656.00 | 1,738.00 | 1,709.64 | 5.33% | 55,000 |
| Feb 10, 2026 | 1,666.00 | 1,680.00 | 1,645.00 | 1,650.00 | 1,623.08 | 4.63% | 56,300 |
| Feb 9, 2026 | 1,600.00 | 1,600.00 | 1,560.00 | 1,577.00 | 1,551.27 | 0.90% | 27,700 |
| Feb 6, 2026 | 1,622.00 | 1,622.00 | 1,528.00 | 1,563.00 | 1,537.50 | -3.70% | 51,000 |
| Feb 5, 2026 | 1,579.00 | 1,664.00 | 1,554.00 | 1,623.00 | 1,596.52 | 9.51% | 123,200 |
| Feb 4, 2026 | 1,485.00 | 1,498.00 | 1,465.00 | 1,482.00 | 1,457.82 | -0.34% | 20,700 |
| Feb 3, 2026 | 1,465.00 | 1,487.00 | 1,465.00 | 1,487.00 | 1,462.74 | 2.98% | 18,000 |
| Feb 2, 2026 | 1,497.00 | 1,510.00 | 1,440.00 | 1,444.00 | 1,420.44 | -2.10% | 37,400 |
| Jan 30, 2026 | 1,480.00 | 1,481.00 | 1,460.00 | 1,475.00 | 1,450.93 | -0.34% | 20,500 |
| Jan 29, 2026 | 1,475.00 | 1,486.00 | 1,465.00 | 1,480.00 | 1,455.85 | - | 23,900 |
| Jan 28, 2026 | 1,481.00 | 1,486.00 | 1,464.00 | 1,480.00 | 1,455.85 | -0.34% | 23,900 |
| Jan 27, 2026 | 1,489.00 | 1,499.00 | 1,481.00 | 1,485.00 | 1,460.77 | -0.80% | 13,100 |
| Jan 26, 2026 | 1,530.00 | 1,539.00 | 1,490.00 | 1,497.00 | 1,472.57 | -4.04% | 47,300 |
| Jan 23, 2026 | 1,590.00 | 1,597.00 | 1,559.00 | 1,560.00 | 1,534.55 | -1.89% | 21,200 |
| Jan 22, 2026 | 1,527.00 | 1,591.00 | 1,516.00 | 1,590.00 | 1,564.06 | 5.79% | 26,800 |
| Jan 21, 2026 | 1,513.00 | 1,526.00 | 1,493.00 | 1,503.00 | 1,478.48 | -1.70% | 25,000 |
| Jan 20, 2026 | 1,551.00 | 1,585.00 | 1,517.00 | 1,529.00 | 1,504.05 | -1.42% | 66,200 |
| Jan 19, 2026 | 1,598.00 | 1,598.00 | 1,515.00 | 1,551.00 | 1,525.69 | -2.82% | 38,500 |
| Jan 16, 2026 | 1,548.00 | 1,596.00 | 1,548.00 | 1,596.00 | 1,569.96 | 3.30% | 25,800 |
| Jan 15, 2026 | 1,525.00 | 1,545.00 | 1,516.00 | 1,545.00 | 1,519.79 | 2.12% | 14,200 |
| Jan 14, 2026 | 1,513.00 | 1,525.00 | 1,496.00 | 1,513.00 | 1,488.31 | 0.27% | 27,200 |
| Jan 13, 2026 | 1,514.00 | 1,514.00 | 1,489.00 | 1,509.00 | 1,484.38 | 2.37% | 22,600 |
| Jan 9, 2026 | 1,446.00 | 1,518.00 | 1,446.00 | 1,474.00 | 1,449.95 | 1.94% | 60,600 |
| Jan 8, 2026 | 1,446.00 | 1,470.00 | 1,443.00 | 1,446.00 | 1,422.41 | 0.77% | 12,000 |
| Jan 7, 2026 | 1,440.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,411.59 | -0.35% | 18,800 |
| Jan 6, 2026 | 1,449.00 | 1,450.00 | 1,436.00 | 1,440.00 | 1,416.50 | 0.56% | 11,500 |
| Jan 5, 2026 | 1,460.00 | 1,465.00 | 1,431.00 | 1,432.00 | 1,408.63 | -0.90% | 23,900 |
| Dec 30, 2025 | 1,482.00 | 1,482.00 | 1,445.00 | 1,445.00 | 1,421.42 | -1.70% | 20,500 |
| Dec 29, 2025 | 1,484.00 | 1,484.00 | 1,446.00 | 1,470.00 | 1,446.01 | 0.41% | 33,200 |
| Dec 26, 2025 | 1,420.00 | 1,486.00 | 1,420.00 | 1,464.00 | 1,440.11 | 2.74% | 51,100 |
| Dec 25, 2025 | 1,431.00 | 1,435.00 | 1,412.00 | 1,425.00 | 1,401.75 | 0.42% | 29,600 |
| Dec 24, 2025 | 1,407.00 | 1,419.00 | 1,400.00 | 1,419.00 | 1,395.85 | 0.85% | 38,400 |
| Dec 23, 2025 | 1,399.00 | 1,410.00 | 1,399.00 | 1,407.00 | 1,384.04 | 0.64% | 15,700 |
| Dec 22, 2025 | 1,404.00 | 1,422.00 | 1,395.00 | 1,398.00 | 1,375.19 | 0.07% | 19,700 |
| Dec 19, 2025 | 1,399.00 | 1,408.00 | 1,391.00 | 1,397.00 | 1,374.21 | -0.14% | 18,100 |
| Dec 18, 2025 | 1,399.00 | 1,408.00 | 1,380.00 | 1,399.00 | 1,376.17 | -0.14% | 25,200 |
| Dec 17, 2025 | 1,413.00 | 1,418.00 | 1,401.00 | 1,401.00 | 1,378.14 | -0.85% | 8,400 |
| Dec 16, 2025 | 1,420.00 | 1,420.00 | 1,391.00 | 1,413.00 | 1,389.94 | -0.49% | 28,800 |
| Dec 15, 2025 | 1,375.00 | 1,420.00 | 1,375.00 | 1,420.00 | 1,396.83 | 2.68% | 29,400 |
| Dec 12, 2025 | 1,412.00 | 1,420.00 | 1,377.00 | 1,383.00 | 1,360.43 | -1.14% | 30,500 |
| Dec 11, 2025 | 1,445.00 | 1,453.00 | 1,399.00 | 1,399.00 | 1,376.17 | -3.72% | 29,000 |
| Dec 10, 2025 | 1,481.00 | 1,504.00 | 1,438.00 | 1,453.00 | 1,429.29 | -2.15% | 38,800 |
| Dec 9, 2025 | 1,503.00 | 1,519.00 | 1,479.00 | 1,485.00 | 1,460.77 | -1.46% | 23,600 |
| Dec 8, 2025 | 1,505.00 | 1,508.00 | 1,492.00 | 1,507.00 | 1,482.41 | 1.41% | 14,200 |
| Dec 5, 2025 | 1,496.00 | 1,506.00 | 1,486.00 | 1,486.00 | 1,461.75 | -0.67% | 6,600 |
| Dec 4, 2025 | 1,485.00 | 1,518.00 | 1,485.00 | 1,496.00 | 1,471.59 | 0.67% | 13,800 |
| Dec 3, 2025 | 1,479.00 | 1,500.00 | 1,479.00 | 1,486.00 | 1,461.75 | 0.34% | 9,200 |
| Dec 2, 2025 | 1,501.00 | 1,510.00 | 1,480.00 | 1,481.00 | 1,456.83 | -1.27% | 9,400 |
| Dec 1, 2025 | 1,520.00 | 1,520.00 | 1,487.00 | 1,500.00 | 1,475.52 | -1.32% | 23,800 |