Skip to main content
SEMITEC Corporation (TYO:6626)
Japan flag Japan · Delayed Price · Currency is JPY
2,374.00
-30.00 (-1.25%)
Apr 28, 2026, 3:30 PM JST

SEMITEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,307.002,343.002,243.002,324.002,324.00-5.30%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
Mar 13, 20262,800.002,800.002,743.002,756.002,703.22-1.85%18,100
Mar 12, 20262,789.002,888.002,775.002,808.002,754.22-0.35%20,200
Mar 11, 20262,830.002,888.002,818.002,818.002,764.03-0.42%12,800
Mar 10, 20262,725.002,844.002,725.002,830.002,775.804.39%18,500
Mar 9, 20262,741.002,741.002,623.002,711.002,659.08-4.58%43,900
Mar 6, 20262,800.002,852.002,765.002,841.002,786.590.60%14,900
Mar 5, 20262,731.002,853.002,731.002,824.002,769.915.33%25,600
Mar 4, 20262,792.002,793.002,640.002,681.002,629.65-5.63%36,600
Mar 3, 20262,953.002,953.002,832.002,841.002,786.59-3.79%28,000
Mar 2, 20262,950.002,975.002,910.002,953.002,896.44-0.97%22,100
Feb 27, 20262,951.003,005.002,925.002,982.002,924.890.81%33,800
Feb 26, 20262,906.002,958.002,879.002,958.002,901.351.79%37,800
Feb 25, 20262,799.002,917.002,741.002,906.002,850.345.33%45,300
Feb 24, 20262,687.002,770.002,678.002,759.002,706.162.99%44,100
Feb 20, 20262,610.002,688.002,559.002,679.002,627.692.64%51,300
Feb 19, 20262,604.002,650.002,595.002,610.002,560.010.77%33,900
Feb 18, 20262,588.002,623.002,563.002,590.002,540.400.08%29,000
Feb 17, 20262,595.002,650.002,558.002,588.002,538.43-0.19%31,700
Feb 16, 20262,515.002,593.002,491.002,593.002,543.343.72%44,300
Feb 13, 20262,408.002,506.002,400.002,500.002,452.123.22%55,500
Feb 12, 20262,444.002,444.002,331.002,422.002,375.61-0.90%78,500
Feb 10, 20262,430.002,447.002,418.002,444.002,397.191.58%35,500
Feb 9, 20262,420.002,431.002,395.002,406.002,359.920.04%19,400
Feb 6, 20262,390.002,405.002,376.002,405.002,358.94-0.21%14,300
Feb 5, 20262,419.002,429.002,391.002,410.002,363.84-0.41%16,800
Feb 4, 20262,383.002,425.002,383.002,420.002,373.651.55%18,600
Feb 3, 20262,395.002,405.002,373.002,383.002,337.361.62%12,600
Feb 2, 20262,400.002,400.002,339.002,345.002,300.09-2.41%16,400
Jan 30, 20262,416.002,416.002,375.002,403.002,356.980.50%13,700
Jan 29, 20262,396.002,399.002,360.002,391.002,345.21-0.17%12,700
Jan 28, 20262,401.002,426.002,376.002,395.002,349.13-0.33%15,200
Jan 27, 20262,386.002,415.002,383.002,403.002,356.980.71%10,400
Jan 26, 20262,425.002,425.002,376.002,386.002,340.30-1.61%13,400
Jan 23, 20262,420.002,454.002,405.002,425.002,378.560.41%11,100
Jan 22, 20262,377.002,416.002,354.002,415.002,368.753.47%18,500
Jan 21, 20262,309.002,354.002,297.002,334.002,289.300.13%17,000
Jan 20, 20262,424.002,424.002,331.002,331.002,286.36-3.40%15,700
Jan 19, 20262,453.002,453.002,413.002,413.002,366.79-1.95%14,800
Jan 16, 20262,454.002,461.002,384.002,461.002,413.870.29%20,200
Jan 15, 20262,422.002,457.002,422.002,454.002,407.001.32%10,800
Jan 14, 20262,400.002,435.002,396.002,422.002,375.611.76%15,700
Jan 13, 20262,411.002,411.002,336.002,380.002,334.42-1.29%24,000
Jan 9, 20262,400.002,411.002,370.002,411.002,364.820.96%18,600
Jan 8, 20262,357.002,390.002,350.002,388.002,342.261.32%19,900
Jan 7, 20262,311.002,359.002,300.002,357.002,311.862.30%25,500
Jan 6, 20262,326.002,327.002,299.002,304.002,259.87-0.26%21,000
Jan 5, 20262,359.002,359.002,290.002,310.002,265.76-0.60%25,700
Dec 30, 20252,279.002,328.002,271.002,324.002,279.490.96%24,300
Dec 29, 20252,269.002,302.002,268.002,302.002,257.911.63%22,600
Dec 26, 20252,263.002,279.002,255.002,265.002,221.620.53%8,300
Dec 25, 20252,255.002,280.002,245.002,253.002,209.850.40%11,600
Dec 24, 20252,236.002,250.002,221.002,244.002,201.02-0.13%3,400
Dec 23, 20252,254.002,284.002,241.002,247.002,203.960.18%25,300
Dec 22, 20252,180.002,251.002,171.002,243.002,200.043.70%37,100
Dec 19, 20252,160.002,170.002,144.002,163.002,121.570.89%18,400
Dec 18, 20252,140.002,160.002,123.002,144.002,102.94-0.74%14,300
Dec 17, 20252,122.002,177.002,122.002,160.002,118.631.41%16,400
Dec 16, 20252,164.002,175.002,120.002,130.002,089.21-1.21%19,200
Dec 15, 20252,201.002,201.002,149.002,156.002,114.71-2.53%24,100
Dec 12, 20252,190.002,221.002,178.002,212.002,169.631.51%30,900
Dec 11, 20252,157.002,185.002,157.002,179.002,137.271.02%28,800
Dec 10, 20252,140.002,166.002,140.002,157.002,115.691.27%20,900
Dec 9, 20252,138.002,159.002,128.002,130.002,089.21-0.65%29,900
Dec 8, 20252,160.002,160.002,130.002,144.002,102.94-0.65%25,300
Dec 5, 20252,139.002,180.002,129.002,158.002,116.670.89%45,700
Dec 4, 20252,162.002,162.002,134.002,139.002,098.03-1.02%20,300
Dec 3, 20252,150.002,171.002,129.002,161.002,119.611.46%21,500
Dec 2, 20252,165.002,174.002,127.002,130.002,089.21-0.09%22,000
Dec 1, 20252,160.002,189.002,123.002,132.002,091.17-0.70%20,200