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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,383	2,364	2,364	2,400	2,346	37,600
September 03, 2025	2,394	2,368	2,368	2,410	2,354	40,000
September 02, 2025	2,451	2,394	2,394	2,456	2,392	37,300
September 01, 2025	2,468	2,455	2,455	2,468	2,449	17,800
August 29, 2025	2,444	2,468	2,468	2,477	2,431	38,100
August 28, 2025	2,431	2,443	2,443	2,446	2,430	15,500
August 27, 2025	2,449	2,430	2,430	2,450	2,428	20,100
August 26, 2025	2,430	2,449	2,449	2,462	2,407	41,200
August 25, 2025	2,423	2,426	2,426	2,456	2,423	19,400
August 22, 2025	2,420	2,422	2,422	2,437	2,401	20,000
August 21, 2025	2,380	2,419	2,419	2,429	2,380	31,600
August 20, 2025	2,370	2,380	2,380	2,384	2,360	29,000
August 19, 2025	2,377	2,374	2,374	2,383	2,364	12,100
August 18, 2025	2,368	2,376	2,376	2,381	2,358	21,200
August 15, 2025	2,400	2,368	2,368	2,400	2,368	19,100
August 14, 2025	2,414	2,376	2,376	2,420	2,356	22,600
August 13, 2025	2,321	2,414	2,414	2,414	2,321	34,700
August 12, 2025	2,406	2,312	2,312	2,408	2,258	100,100
August 08, 2025	2,413	2,424	2,424	2,445	2,408	39,100
August 07, 2025	2,415	2,418	2,418	2,448	2,411	23,200
August 06, 2025	2,374	2,415	2,415	2,420	2,374	17,500
August 05, 2025	2,397	2,380	2,380	2,398	2,370	22,200
August 04, 2025	2,370	2,395	2,395	2,405	2,351	21,300
August 01, 2025	2,361	2,395	2,395	2,428	2,361	38,400
July 31, 2025	2,360	2,361	2,361	2,376	2,342	20,600
July 30, 2025	2,345	2,362	2,362	2,365	2,342	23,400
July 29, 2025	2,326	2,335	2,335	2,359	2,310	31,200
July 28, 2025	2,265	2,314	2,314	2,336	2,265	30,100
July 25, 2025	2,262	2,271	2,271	2,287	2,262	19,800
July 24, 2025	2,199	2,270	2,270	2,270	2,199	42,300
July 23, 2025	2,163	2,195	2,195	2,198	2,163	50,100
July 22, 2025	2,152	2,151	2,151	2,166	2,134	40,400
July 18, 2025	2,139	2,139	2,139	2,160	2,137	36,100
July 17, 2025	2,105	2,137	2,137	2,137	2,098	27,200
July 16, 2025	2,110	2,108	2,108	2,136	2,108	21,500
July 15, 2025	2,097	2,105	2,105	2,108	2,080	27,700
July 14, 2025	2,085	2,086	2,086	2,096	2,072	21,400
July 11, 2025	2,084	2,099	2,099	2,105	2,083	17,000
July 10, 2025	2,084	2,081	2,081	2,099	2,080	10,300
July 09, 2025	2,079	2,092	2,092	2,093	2,066	31,200
July 08, 2025	2,054	2,063	2,063	2,072	2,039	17,900
July 07, 2025	2,057	2,054	2,054	2,060	2,039	14,700
July 04, 2025	2,063	2,056	2,056	2,066	2,040	25,700
July 03, 2025	2,058	2,039	2,039	2,066	2,039	28,300
July 02, 2025	2,061	2,051	2,051	2,080	2,042	31,900

SEMITEC Corporation (6626.T) JPX