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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,610	2,679	2,679	2,688	2,559	51,300
February 19, 2026	2,604	2,610	2,610	2,650	2,595	33,900
February 18, 2026	2,588	2,590	2,590	2,623	2,563	29,000
February 17, 2026	2,595	2,588	2,588	2,650	2,558	31,700
February 16, 2026	2,515	2,593	2,593	2,593	2,491	44,300
February 13, 2026	2,408	2,500	2,500	2,506	2,400	55,500
February 12, 2026	2,444	2,422	2,422	2,444	2,331	78,500
February 10, 2026	2,430	2,444	2,444	2,447	2,418	35,500
February 09, 2026	2,420	2,406	2,406	2,431	2,395	19,400
February 06, 2026	2,390	2,405	2,405	2,405	2,376	14,300
February 05, 2026	2,419	2,410	2,410	2,429	2,391	16,800
February 04, 2026	2,383	2,420	2,420	2,425	2,383	18,600
February 03, 2026	2,395	2,383	2,383	2,405	2,373	12,600
February 02, 2026	2,400	2,345	2,345	2,400	2,339	16,400
January 30, 2026	2,416	2,403	2,403	2,416	2,375	13,700
January 29, 2026	2,396	2,391	2,391	2,399	2,360	12,700
January 28, 2026	2,401	2,395	2,395	2,426	2,376	15,200
January 27, 2026	2,386	2,403	2,403	2,415	2,383	10,400
January 26, 2026	2,425	2,386	2,386	2,425	2,376	13,400
January 23, 2026	2,420	2,425	2,425	2,454	2,405	11,100
January 22, 2026	2,377	2,415	2,415	2,416	2,354	18,500
January 21, 2026	2,309	2,334	2,334	2,354	2,297	17,000
January 20, 2026	2,424	2,331	2,331	2,424	2,331	15,700
January 19, 2026	2,453	2,413	2,413	2,453	2,413	14,800
January 16, 2026	2,454	2,461	2,461	2,461	2,384	20,200
January 15, 2026	2,422	2,454	2,454	2,457	2,422	10,800
January 14, 2026	2,400	2,422	2,422	2,435	2,396	15,700
January 13, 2026	2,411	2,380	2,380	2,411	2,336	24,000
January 09, 2026	2,400	2,411	2,411	2,411	2,370	18,600
January 08, 2026	2,357	2,388	2,388	2,390	2,350	19,900
January 07, 2026	2,311	2,357	2,357	2,359	2,300	25,500
January 06, 2026	2,326	2,304	2,304	2,327	2,299	21,000
January 05, 2026	2,359	2,310	2,310	2,359	2,290	25,700
December 30, 2025	2,279	2,324	2,324	2,328	2,271	24,300
December 29, 2025	2,269	2,302	2,302	2,302	2,268	22,600
December 26, 2025	2,263	2,265	2,265	2,279	2,255	8,300
December 25, 2025	2,255	2,253	2,253	2,280	2,245	11,600
December 24, 2025	2,236	2,244	2,244	2,250	2,221	3,400
December 23, 2025	2,254	2,247	2,247	2,284	2,241	25,300
December 22, 2025	2,180	2,243	2,243	2,251	2,171	37,100
December 19, 2025	2,160	2,163	2,163	2,170	2,144	18,400
December 18, 2025	2,140	2,144	2,144	2,160	2,123	14,300
December 17, 2025	2,122	2,160	2,160	2,177	2,122	16,400
December 16, 2025	2,164	2,130	2,130	2,175	2,120	19,200
December 15, 2025	2,201	2,156	2,156	2,201	2,149	24,100
December 12, 2025	2,190	2,212	2,212	2,221	2,178	30,900
December 11, 2025	2,157	2,179	2,179	2,185	2,157	28,800
December 10, 2025	2,140	2,157	2,157	2,166	2,140	20,900
December 09, 2025	2,138	2,130	2,130	2,159	2,128	29,900
December 08, 2025	2,160	2,144	2,144	2,160	2,130	25,300
December 05, 2025	2,139	2,158	2,158	2,180	2,129	45,700
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

SEMITEC Corporation (6626.T) JPX