SEMITEC Corporation - 6626.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,162	2,139	2,139	2,162	2,134	20,300
December 03, 2025	2,150	2,161	2,161	2,171	2,129	21,500
December 02, 2025	2,165	2,130	2,130	2,174	2,127	22,000
December 01, 2025	2,160	2,132	2,132	2,189	2,123	20,200
November 28, 2025	2,150	2,147	2,147	2,165	2,147	16,300
November 27, 2025	2,105	2,147	2,147	2,155	2,100	22,700
November 26, 2025	2,129	2,108	2,108	2,131	2,107	31,000
November 25, 2025	2,116	2,127	2,127	2,165	2,113	26,700
November 21, 2025	2,166	2,137	2,137	2,170	2,129	19,800
November 20, 2025	2,163	2,174	2,174	2,182	2,151	11,500
November 19, 2025	2,152	2,146	2,146	2,181	2,144	14,500
November 18, 2025	2,215	2,161	2,161	2,216	2,161	22,800
November 17, 2025	2,266	2,208	2,208	2,268	2,200	33,700
November 14, 2025	2,291	2,266	2,266	2,325	2,220	92,500
November 13, 2025	2,281	2,170	2,170	2,281	2,102	27,100
November 12, 2025	2,232	2,259	2,259	2,279	2,231	23,300
November 11, 2025	2,260	2,232	2,232	2,291	2,211	29,200
November 10, 2025	2,275	2,210	2,210	2,285	2,210	17,900
November 07, 2025	2,285	2,277	2,277	2,300	2,271	18,900
November 06, 2025	2,299	2,297	2,297	2,326	2,297	15,600
November 05, 2025	2,351	2,299	2,299	2,351	2,269	20,800
November 04, 2025	2,372	2,351	2,351	2,399	2,345	12,800
October 31, 2025	2,333	2,372	2,372	2,379	2,325	19,800
October 30, 2025	2,344	2,339	2,339	2,373	2,331	20,300
October 29, 2025	2,393	2,344	2,344	2,393	2,320	23,400
October 28, 2025	2,322	2,389	2,389	2,431	2,301	54,700
October 27, 2025	2,314	2,305	2,305	2,328	2,304	23,900
October 24, 2025	2,299	2,314	2,314	2,333	2,297	26,400
October 23, 2025	2,300	2,297	2,297	2,301	2,280	12,300
October 22, 2025	2,300	2,300	2,300	2,309	2,291	24,100
October 21, 2025	2,235	2,299	2,299	2,300	2,235	29,300
October 20, 2025	2,274	2,204	2,204	2,306	2,204	59,700
October 17, 2025	2,280	2,271	2,271	2,301	2,271	15,000
October 16, 2025	2,300	2,280	2,280	2,301	2,262	16,500
October 15, 2025	2,250	2,280	2,280	2,291	2,250	15,200
October 14, 2025	2,270	2,236	2,236	2,274	2,219	18,000
October 10, 2025	2,313	2,283	2,283	2,313	2,240	18,600
October 09, 2025	2,321	2,313	2,313	2,321	2,288	26,700
October 08, 2025	2,315	2,308	2,308	2,342	2,295	28,400
October 07, 2025	2,311	2,313	2,313	2,332	2,296	29,200
October 06, 2025	2,313	2,303	2,303	2,349	2,301	29,600
October 03, 2025	2,263	2,289	2,289	2,305	2,263	23,300
October 02, 2025	2,220	2,262	2,262	2,299	2,220	25,700
October 01, 2025	2,260	2,212	2,212	2,260	2,200	18,700
September 30, 2025	2,318	2,260	2,260	2,320	2,236	18,200
September 29, 2025	2,265	2,318	2,318	2,323	2,265	18,600
September 26, 2025	2,294	2,271	2,271	2,300	2,250	13,100
September 25, 2025	2,296	2,282	2,282	2,316	2,277	6,400
September 24, 2025	2,330	2,308	2,308	2,343	2,284	17,600
September 22, 2025	2,311	2,331	2,331	2,337	2,307	26,700
September 19, 2025	2,362	2,300	2,300	2,362	2,275	25,000
September 18, 2025	2,367	2,333	2,333	2,367	2,333	28,700
September 17, 2025	2,400	2,361	2,361	2,403	2,347	53,000
September 16, 2025	2,374	2,400	2,400	2,428	2,373	73,600
September 12, 2025	2,360	2,371	2,371	2,379	2,346	29,500
September 11, 2025	2,363	2,340	2,340	2,373	2,316	38,300
September 10, 2025	2,322	2,340	2,340	2,350	2,313	37,500
September 09, 2025	2,343	2,311	2,311	2,345	2,295	25,600
September 08, 2025	2,380	2,343	2,343	2,382	2,320	19,400
September 05, 2025	2,383	2,380	2,380	2,395	2,363	27,600

SEMITEC Corporation (6626.T) JPX