Torex Semiconductor Ltd. 6616
TSE · Japan · Electronic Technology
¥2,000.00-60.00 (-2.91%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,000.00 | -2.91% | ¥2,043.00 | ¥2,060.00 | ¥1,989.00 | 89.20K |
| 2026-10-01 | ¥2,060.00 | +5.53% | ¥1,956.00 | ¥2,072.00 | ¥1,952.00 | 133.70K |
| 2026-09-30 | ¥1,952.00 | +1.19% | ¥1,967.00 | ¥1,970.00 | ¥1,924.00 | 62.60K |
| 2026-09-29 | ¥1,929.00 | -1.23% | ¥1,911.00 | ¥1,951.00 | ¥1,911.00 | 71.10K |
| 2026-09-28 | ¥1,953.00 | +0.26% | ¥1,946.00 | ¥1,989.00 | ¥1,945.00 | 70.40K |
| 2026-09-25 | ¥1,948.00 | -1.12% | ¥1,938.00 | ¥1,970.00 | ¥1,929.00 | 110.50K |
| 2026-09-24 | ¥1,970.00 | +5.57% | ¥1,875.00 | ¥2,005.00 | ¥1,875.00 | 235.00K |
| 2026-09-18 | ¥1,866.00 | +3.21% | ¥1,830.00 | ¥1,875.00 | ¥1,825.00 | 86.70K |
| 2026-09-17 | ¥1,808.00 | -1.63% | ¥1,840.00 | ¥1,855.00 | ¥1,788.00 | 63.90K |
| 2026-09-16 | ¥1,838.00 | +3.20% | ¥1,760.00 | ¥1,838.00 | ¥1,760.00 | 74.90K |
| 2026-09-15 | ¥1,781.00 | +0.23% | ¥1,742.00 | ¥1,805.00 | ¥1,742.00 | 56.60K |
| 2026-09-14 | ¥1,777.00 | -0.17% | ¥1,760.00 | ¥1,793.00 | ¥1,738.00 | 75.80K |
| 2026-09-11 | ¥1,780.00 | -3.78% | ¥1,780.00 | ¥1,797.00 | ¥1,744.00 | 86.30K |
| 2026-09-10 | ¥1,850.00 | -1.07% | ¥1,851.00 | ¥1,863.00 | ¥1,808.00 | 60.40K |
| 2026-09-09 | ¥1,870.00 | +1.19% | ¥1,830.00 | ¥1,895.00 | ¥1,830.00 | 51.50K |
| 2026-09-08 | ¥1,848.00 | -5.71% | ¥1,932.00 | ¥1,952.00 | ¥1,846.00 | 130.30K |
| 2026-09-07 | ¥1,960.00 | +2.56% | ¥1,918.00 | ¥1,966.00 | ¥1,910.00 | 63.80K |
| 2026-09-04 | ¥1,911.00 | +1.81% | ¥1,907.00 | ¥1,937.00 | ¥1,892.00 | 74.70K |
| 2026-09-03 | ¥1,877.00 | +0.32% | ¥1,879.00 | ¥1,923.00 | ¥1,865.00 | 81.60K |
| 2026-09-02 | ¥1,871.00 | -4.69% | ¥1,883.00 | ¥1,899.00 | ¥1,861.00 | 99.80K |
| 2026-09-01 | ¥1,963.00 | -0.81% | ¥1,962.00 | ¥1,975.00 | ¥1,923.00 | 127.60K |
| 2026-08-31 | ¥1,979.00 | +2.38% | ¥1,899.00 | ¥1,985.00 | ¥1,881.00 | 142.60K |
| 2026-08-28 | ¥1,933.00 | -2.72% | ¥2,000.00 | ¥2,030.00 | ¥1,933.00 | 146.70K |
| 2026-08-27 | ¥1,987.00 | +1.69% | ¥1,969.00 | ¥2,015.00 | ¥1,948.00 | 92.10K |
| 2026-08-26 | ¥1,954.00 | -2.69% | ¥1,981.00 | ¥1,989.00 | ¥1,936.00 | 97.50K |
| 2026-08-25 | ¥2,008.00 | +2.55% | ¥1,953.00 | ¥2,020.00 | ¥1,925.00 | 84.30K |
| 2026-08-24 | ¥1,958.00 | +1.29% | ¥1,956.00 | ¥1,969.00 | ¥1,900.00 | 80.20K |
| 2026-08-21 | ¥1,933.00 | -0.21% | ¥1,902.00 | ¥1,935.00 | ¥1,884.00 | 73.80K |
| 2026-08-20 | ¥1,937.00 | +2.60% | ¥1,888.00 | ¥1,949.00 | ¥1,868.00 | 118.70K |
| 2026-08-19 | ¥1,888.00 | -7.63% | ¥1,994.00 | ¥1,997.00 | ¥1,869.00 | 154.70K |
| 2026-08-18 | ¥2,044.00 | -5.33% | ¥2,149.00 | ¥2,166.00 | ¥2,044.00 | 133.30K |
| 2026-08-17 | ¥2,159.00 | +4.05% | ¥2,075.00 | ¥2,160.00 | ¥2,075.00 | 88.30K |
| 2026-08-14 | ¥2,075.00 | -1.98% | ¥2,100.00 | ¥2,100.00 | ¥2,024.00 | 173.20K |
| 2026-08-13 | ¥2,117.00 | +3.77% | ¥2,148.00 | ¥2,219.00 | ¥2,090.00 | 291.70K |
| 2026-08-12 | ¥2,040.00 | +0.20% | ¥2,015.00 | ¥2,060.00 | ¥1,989.00 | 113.20K |
| 2026-08-10 | ¥2,036.00 | +5.06% | ¥2,018.00 | ¥2,070.00 | ¥2,011.00 | 92.80K |
| 2026-08-07 | ¥1,938.00 | -3.49% | ¥2,028.00 | ¥2,048.00 | ¥1,901.00 | 76.10K |
| 2026-08-06 | ¥2,008.00 | +0.35% | ¥1,911.00 | ¥2,052.00 | ¥1,893.00 | 148.20K |
| 2026-08-05 | ¥2,001.00 | +6.15% | ¥1,915.00 | ¥2,023.00 | ¥1,910.00 | 189.40K |
| 2026-08-04 | ¥1,885.00 | +3.51% | ¥1,839.00 | ¥1,905.00 | ¥1,836.00 | 104.90K |
| 2026-08-03 | ¥1,821.00 | +1.56% | ¥1,761.00 | ¥1,840.00 | ¥1,746.00 | 76.70K |
| 2026-07-31 | ¥1,793.00 | +7.37% | ¥1,830.00 | ¥1,834.00 | ¥1,732.00 | 100.20K |
| 2026-07-30 | ¥1,670.00 | +1.21% | ¥1,644.00 | ¥1,702.00 | ¥1,620.00 | 103.80K |
| 2026-07-29 | ¥1,650.00 | -2.65% | ¥1,708.00 | ¥1,743.00 | ¥1,604.00 | 207.40K |
| 2026-07-28 | ¥1,695.00 | -7.58% | ¥1,781.00 | ¥1,781.00 | ¥1,682.00 | 113.40K |
| 2026-07-27 | ¥1,834.00 | +1.05% | ¥1,820.00 | ¥1,843.00 | ¥1,760.00 | 89.90K |
| 2026-07-24 | ¥1,815.00 | -4.07% | ¥1,855.00 | ¥1,856.00 | ¥1,795.00 | 69.00K |
| 2026-07-23 | ¥1,892.00 | -0.21% | ¥1,936.00 | ¥1,945.00 | ¥1,876.00 | 90.80K |
| 2026-07-22 | ¥1,896.00 | +1.23% | ¥1,951.00 | ¥1,957.00 | ¥1,886.00 | 80.20K |
| 2026-07-21 | ¥1,873.00 | +3.71% | ¥1,878.00 | ¥1,890.00 | ¥1,797.00 | 104.00K |
| 2026-07-17 | ¥1,806.00 | -5.45% | ¥1,879.00 | ¥1,879.00 | ¥1,741.00 | 187.50K |
| 2026-07-16 | ¥1,910.00 | -7.37% | ¥2,033.00 | ¥2,080.00 | ¥1,884.00 | 203.00K |
| 2026-07-15 | ¥2,062.00 | +1.18% | ¥2,066.00 | ¥2,082.00 | ¥2,003.00 | 100.90K |
| 2026-07-14 | ¥2,038.00 | -1.59% | ¥2,057.00 | ¥2,080.00 | ¥2,000.00 | 144.20K |
| 2026-07-13 | ¥2,071.00 | -4.61% | ¥2,171.00 | ¥2,205.00 | ¥2,040.00 | 144.70K |
| 2026-07-10 | ¥2,171.00 | -0.18% | ¥2,225.00 | ¥2,303.00 | ¥2,165.00 | 95.90K |
| 2026-07-09 | ¥2,175.00 | +2.06% | ¥2,168.00 | ¥2,218.00 | ¥2,131.00 | 75.30K |
| 2026-07-08 | ¥2,131.00 | -3.31% | ¥2,164.00 | ¥2,226.00 | ¥2,107.00 | 83.40K |
| 2026-07-07 | ¥2,204.00 | -3.50% | ¥2,284.00 | ¥2,318.00 | ¥2,179.00 | 90.40K |
| 2026-07-06 | ¥2,284.00 | -6.55% | ¥2,425.00 | ¥2,450.00 | ¥2,272.00 | 106.70K |
| 2026-07-03 | ¥2,444.00 | 0.00% | ¥2,380.00 | ¥2,444.00 | ¥2,295.00 | 97.90K |
| 2026-07-02 | ¥2,444.00 | -2.36% | ¥2,453.00 | ¥2,505.00 | ¥2,420.00 | 92.50K |
| 2026-07-01 | ¥2,503.00 | -2.95% | ¥2,629.00 | ¥2,685.00 | ¥2,489.00 | 120.20K |
| 2026-06-30 | ¥2,579.00 | +5.22% | ¥2,551.00 | ¥2,640.00 | ¥2,410.00 | 123.30K |
| 2026-06-29 | ¥2,451.00 | -6.13% | ¥2,628.00 | ¥2,640.00 | ¥2,380.00 | 172.90K |
| 2026-06-26 | ¥2,611.00 | +1.01% | ¥2,635.00 | ¥2,750.00 | ¥2,589.00 | 175.80K |
| 2026-06-25 | ¥2,585.00 | +2.38% | ¥2,675.00 | ¥2,714.00 | ¥2,550.00 | 81.50K |
| 2026-06-24 | ¥2,525.00 | -2.92% | ¥2,551.00 | ¥2,728.00 | ¥2,472.00 | 188.40K |
| 2026-06-23 | ¥2,601.00 | +0.70% | ¥2,578.00 | ¥2,744.00 | ¥2,501.00 | 182.20K |
| 2026-06-22 | ¥2,583.00 | +9.13% | ¥2,367.00 | ¥2,630.00 | ¥2,345.00 | 182.10K |
| 2026-06-19 | ¥2,367.00 | +0.72% | ¥2,419.00 | ¥2,427.00 | ¥2,351.00 | 84.70K |
| 2026-06-18 | ¥2,350.00 | -1.67% | ¥2,375.00 | ¥2,446.00 | ¥2,345.00 | 119.90K |
| 2026-06-17 | ¥2,390.00 | +5.05% | ¥2,275.00 | ¥2,390.00 | ¥2,244.00 | 100.30K |
| 2026-06-16 | ¥2,275.00 | -5.44% | ¥2,401.00 | ¥2,403.00 | ¥2,270.00 | 85.60K |
| 2026-06-15 | ¥2,406.00 | +5.80% | ¥2,374.00 | ¥2,417.00 | ¥2,310.00 | 98.40K |
| 2026-06-12 | ¥2,274.00 | -0.66% | ¥2,320.00 | ¥2,353.00 | ¥2,224.00 | 110.90K |
| 2026-06-11 | ¥2,289.00 | -1.46% | ¥2,273.00 | ¥2,321.00 | ¥2,216.00 | 110.30K |
| 2026-06-10 | ¥2,323.00 | -4.52% | ¥2,384.00 | ¥2,400.00 | ¥2,282.00 | 215.80K |
| 2026-06-09 | ¥2,433.00 | -5.51% | ¥2,602.00 | ¥2,620.00 | ¥2,380.00 | 224.60K |
| 2026-06-08 | ¥2,575.00 | -6.36% | ¥2,634.00 | ¥2,671.00 | ¥2,504.00 | 170.20K |
| 2026-06-05 | ¥2,750.00 | -2.48% | ¥2,730.00 | ¥2,778.00 | ¥2,640.00 | 111.30K |
| 2026-06-04 | ¥2,820.00 | +0.46% | ¥2,779.00 | ¥2,861.00 | ¥2,737.00 | 112.00K |
| 2026-06-03 | ¥2,807.00 | -1.61% | ¥2,880.00 | ¥2,954.00 | ¥2,738.00 | 248.80K |
| 2026-06-02 | ¥2,853.00 | +8.64% | ¥2,629.00 | ¥2,872.00 | ¥2,583.00 | 258.30K |
| 2026-06-01 | ¥2,626.00 | -6.71% | ¥2,750.00 | ¥2,799.00 | ¥2,571.00 | 321.30K |
| 2026-05-29 | ¥2,815.00 | -2.76% | ¥2,938.00 | ¥2,990.00 | ¥2,797.00 | 430.30K |
| 2026-05-28 | ¥2,895.00 | +14.16% | ¥2,500.00 | ¥2,986.00 | ¥2,422.00 | 671.70K |
| 2026-05-27 | ¥2,536.00 | -1.97% | ¥2,637.00 | ¥2,647.00 | ¥2,519.00 | 112.40K |
| 2026-05-26 | ¥2,587.00 | +1.69% | ¥2,611.00 | ¥2,676.00 | ¥2,561.00 | 124.30K |
| 2026-05-25 | ¥2,544.00 | -2.30% | ¥2,652.00 | ¥2,676.00 | ¥2,534.00 | 122.30K |