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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	2,089	2,061	2,061	2,093	2,061	31,200
June 30, 2025	2,070	2,074	2,074	2,082	2,052	14,500
June 27, 2025	2,026	2,070	2,070	2,076	2,026	45,800
June 26, 2025	2,010	2,024	2,024	2,025	2,009	26,600
June 25, 2025	2,015	2,010	2,010	2,019	1,999	26,300
June 24, 2025	1,989	2,015	2,015	2,021	1,980	39,300
June 23, 2025	1,996	1,977	1,977	2,012	1,977	37,200
June 20, 2025	2,007	1,981	1,981	2,022	1,974	55,900
June 19, 2025	1,992	2,005	2,005	2,028	1,992	28,700
June 18, 2025	2,000	2,000	2,000	2,012	1,993	18,900
June 17, 2025	1,991	2,006	2,006	2,014	1,985	30,300
June 16, 2025	1,979	1,973	1,973	1,991	1,968	43,200
June 13, 2025	1,981	1,979	1,979	1,993	1,966	29,600
June 12, 2025	1,989	1,981	1,981	2,006	1,980	41,700
June 11, 2025	1,970	1,980	1,980	2,015	1,970	67,800
June 10, 2025	1,990	1,961	1,961	2,000	1,961	26,900
June 09, 2025	1,968	1,992	1,992	1,996	1,968	28,500
June 06, 2025	1,960	1,960	1,960	1,968	1,948	20,000
June 05, 2025	1,941	1,965	1,965	1,985	1,935	38,200
June 04, 2025	1,940	1,945	1,945	1,960	1,940	21,100
June 03, 2025	1,938	1,947	1,947	1,957	1,938	18,900
June 02, 2025	1,924	1,939	1,939	1,946	1,919	36,700
May 30, 2025	1,931	1,925	1,925	1,943	1,913	34,700
May 29, 2025	1,935	1,931	1,931	1,948	1,929	22,200
May 28, 2025	1,908	1,916	1,916	1,954	1,907	43,100
May 27, 2025	1,893	1,907	1,907	1,918	1,884	32,200
May 26, 2025	1,878	1,876	1,876	1,898	1,863	22,400
May 23, 2025	1,833	1,869	1,869	1,891	1,828	28,800

SEMITEC Corporation (6626.T) JPX