Skip to main content
SEMITEC Corporation (TYO:6626)
Japan flag Japan · Delayed Price · Currency is JPY
2,830.00
+119.00 (4.39%)
Mar 10, 2026, 3:30 PM JST

SEMITEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,741.002,741.002,623.002,711.002,711.00-4.58%43,900
Mar 6, 20262,800.002,852.002,765.002,841.002,841.000.60%14,900
Mar 5, 20262,731.002,853.002,731.002,824.002,824.005.33%25,600
Mar 4, 20262,792.002,793.002,640.002,681.002,681.00-5.63%36,600
Mar 3, 20262,953.002,953.002,832.002,841.002,841.00-3.79%28,000
Mar 2, 20262,950.002,975.002,910.002,953.002,953.00-0.97%22,100
Feb 27, 20262,951.003,005.002,925.002,982.002,982.000.81%33,800
Feb 26, 20262,906.002,958.002,879.002,958.002,958.001.79%37,800
Feb 25, 20262,799.002,917.002,741.002,906.002,906.005.33%45,300
Feb 24, 20262,687.002,770.002,678.002,759.002,759.002.99%44,100
Feb 20, 20262,610.002,688.002,559.002,679.002,679.002.64%51,300
Feb 19, 20262,604.002,650.002,595.002,610.002,610.000.77%33,900
Feb 18, 20262,588.002,623.002,563.002,590.002,590.000.08%29,000
Feb 17, 20262,595.002,650.002,558.002,588.002,588.00-0.19%31,700
Feb 16, 20262,515.002,593.002,491.002,593.002,593.003.72%44,300
Feb 13, 20262,408.002,506.002,400.002,500.002,500.003.22%55,500
Feb 12, 20262,444.002,444.002,331.002,422.002,422.00-0.90%78,500
Feb 10, 20262,430.002,447.002,418.002,444.002,444.001.58%35,500
Feb 9, 20262,420.002,431.002,395.002,406.002,406.000.04%19,400
Feb 6, 20262,390.002,405.002,376.002,405.002,405.00-0.21%14,300
Feb 5, 20262,419.002,429.002,391.002,410.002,410.00-0.41%16,800
Feb 4, 20262,383.002,425.002,383.002,420.002,420.001.55%18,600
Feb 3, 20262,395.002,405.002,373.002,383.002,383.001.62%12,600
Feb 2, 20262,400.002,400.002,339.002,345.002,345.00-2.41%16,400
Jan 30, 20262,416.002,416.002,375.002,403.002,403.000.50%13,700
Jan 29, 20262,396.002,399.002,360.002,391.002,391.00-0.17%12,700
Jan 28, 20262,401.002,426.002,376.002,395.002,395.00-0.33%15,200
Jan 27, 20262,386.002,415.002,383.002,403.002,403.000.71%10,400
Jan 26, 20262,425.002,425.002,376.002,386.002,386.00-1.61%13,400
Jan 23, 20262,420.002,454.002,405.002,425.002,425.000.41%11,100
Jan 22, 20262,377.002,416.002,354.002,415.002,415.003.47%18,500
Jan 21, 20262,309.002,354.002,297.002,334.002,334.000.13%17,000
Jan 20, 20262,424.002,424.002,331.002,331.002,331.00-3.40%15,700
Jan 19, 20262,453.002,453.002,413.002,413.002,413.00-1.95%14,800
Jan 16, 20262,454.002,461.002,384.002,461.002,461.000.29%20,200
Jan 15, 20262,422.002,457.002,422.002,454.002,454.001.32%10,800
Jan 14, 20262,400.002,435.002,396.002,422.002,422.001.76%15,700
Jan 13, 20262,411.002,411.002,336.002,380.002,380.00-1.29%24,000
Jan 9, 20262,400.002,411.002,370.002,411.002,411.000.96%18,600
Jan 8, 20262,357.002,390.002,350.002,388.002,388.001.32%19,900
Jan 7, 20262,311.002,359.002,300.002,357.002,357.002.30%25,500
Jan 6, 20262,326.002,327.002,299.002,304.002,304.00-0.26%21,000
Jan 5, 20262,359.002,359.002,290.002,310.002,310.00-0.60%25,700
Dec 30, 20252,279.002,328.002,271.002,324.002,324.000.96%24,300
Dec 29, 20252,269.002,302.002,268.002,302.002,302.001.63%22,600
Dec 26, 20252,263.002,279.002,255.002,265.002,265.000.53%8,300
Dec 25, 20252,255.002,280.002,245.002,253.002,253.000.40%11,600
Dec 24, 20252,236.002,250.002,221.002,244.002,244.00-0.13%3,400
Dec 23, 20252,254.002,284.002,241.002,247.002,247.000.18%25,300
Dec 22, 20252,180.002,251.002,171.002,243.002,243.003.70%37,100
Dec 19, 20252,160.002,170.002,144.002,163.002,163.000.89%18,400
Dec 18, 20252,140.002,160.002,123.002,144.002,144.00-0.74%14,300
Dec 17, 20252,122.002,177.002,122.002,160.002,160.001.41%16,400
Dec 16, 20252,164.002,175.002,120.002,130.002,130.00-1.21%19,200
Dec 15, 20252,201.002,201.002,149.002,156.002,156.00-2.53%24,100
Dec 12, 20252,190.002,221.002,178.002,212.002,212.001.51%30,900
Dec 11, 20252,157.002,185.002,157.002,179.002,179.001.02%28,800
Dec 10, 20252,140.002,166.002,140.002,157.002,157.001.27%20,900
Dec 9, 20252,138.002,159.002,128.002,130.002,130.00-0.65%29,900
Dec 8, 20252,160.002,160.002,130.002,144.002,144.00-0.65%25,300
Dec 5, 20252,139.002,180.002,129.002,158.002,158.000.89%45,700
Dec 4, 20252,162.002,162.002,134.002,139.002,139.00-1.02%20,300
Dec 3, 20252,150.002,171.002,129.002,161.002,161.001.46%21,500
Dec 2, 20252,165.002,174.002,127.002,130.002,130.00-0.09%22,000
Dec 1, 20252,160.002,189.002,123.002,132.002,132.00-0.70%20,200
Nov 28, 20252,150.002,165.002,147.002,147.002,147.00-16,300
Nov 27, 20252,105.002,155.002,100.002,147.002,147.001.85%22,700
Nov 26, 20252,129.002,131.002,107.002,108.002,108.00-0.89%31,000
Nov 25, 20252,116.002,165.002,113.002,127.002,127.00-0.47%26,700
Nov 21, 20252,166.002,170.002,129.002,137.002,137.00-1.70%19,800
Nov 20, 20252,163.002,182.002,151.002,174.002,174.001.30%11,500
Nov 19, 20252,152.002,181.002,144.002,146.002,146.00-0.69%14,500
Nov 18, 20252,215.002,216.002,161.002,161.002,161.00-2.13%22,800
Nov 17, 20252,266.002,268.002,200.002,208.002,208.00-2.56%33,700
Nov 14, 20252,291.002,325.002,220.002,266.002,266.004.42%92,500
Nov 13, 20252,281.002,281.002,102.002,170.002,170.00-3.94%27,100
Nov 12, 20252,232.002,279.002,231.002,259.002,259.001.21%23,300
Nov 11, 20252,260.002,291.002,211.002,232.002,232.001.00%29,200
Nov 10, 20252,275.002,285.002,210.002,210.002,210.00-2.94%17,900
Nov 7, 20252,285.002,300.002,271.002,277.002,277.00-0.87%18,900
Nov 6, 20252,299.002,326.002,297.002,297.002,297.00-0.09%15,600
Nov 5, 20252,351.002,351.002,269.002,299.002,299.00-2.21%20,800
Nov 4, 20252,372.002,399.002,345.002,351.002,351.00-0.89%12,800
Oct 31, 20252,333.002,379.002,325.002,372.002,372.001.41%19,800
Oct 30, 20252,344.002,373.002,331.002,339.002,339.00-0.21%20,300
Oct 29, 20252,393.002,393.002,320.002,344.002,344.00-1.88%23,400
Oct 28, 20252,322.002,431.002,301.002,389.002,389.003.64%54,700
Oct 27, 20252,314.002,328.002,304.002,305.002,305.00-0.39%23,900
Oct 24, 20252,299.002,333.002,297.002,314.002,314.000.74%26,400
Oct 23, 20252,300.002,301.002,280.002,297.002,297.00-0.13%12,300
Oct 22, 20252,300.002,309.002,291.002,300.002,300.000.04%24,100
Oct 21, 20252,235.002,300.002,235.002,299.002,299.004.31%29,300
Oct 20, 20252,274.002,306.002,204.002,204.002,204.00-2.95%59,700
Oct 17, 20252,280.002,301.002,271.002,271.002,271.00-0.39%15,000
Oct 16, 20252,300.002,301.002,262.002,280.002,280.00-16,500
Oct 15, 20252,250.002,291.002,250.002,280.002,280.001.97%15,200
Oct 14, 20252,270.002,274.002,219.002,236.002,236.00-2.06%18,000
Oct 10, 20252,313.002,313.002,240.002,283.002,283.00-1.30%18,600
Oct 9, 20252,321.002,321.002,288.002,313.002,313.000.22%26,700
Oct 8, 20252,315.002,342.002,295.002,308.002,308.00-0.22%28,400