Semitec Corporation 6626
TSE · Japan · Electronic Technology
¥2,490.00-3.00 (-0.12%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,490.00 | -0.12% | ¥2,493.00 | ¥2,493.00 | ¥2,471.00 | 10.30K |
| 2026-09-30 | ¥2,493.00 | +0.40% | ¥2,470.00 | ¥2,524.00 | ¥2,470.00 | 9.20K |
| 2026-09-29 | ¥2,483.00 | +0.28% | ¥2,470.00 | ¥2,524.00 | ¥2,459.00 | 13.90K |
| 2026-09-28 | ¥2,476.00 | +3.73% | ¥2,401.00 | ¥2,553.00 | ¥2,401.00 | 21.50K |
| 2026-09-25 | ¥2,387.00 | -0.87% | ¥2,409.00 | ¥2,423.00 | ¥2,381.00 | 8.50K |
| 2026-09-24 | ¥2,408.00 | +1.35% | ¥2,306.00 | ¥2,424.00 | ¥2,306.00 | 26.20K |
| 2026-09-18 | ¥2,376.00 | -0.25% | ¥2,389.00 | ¥2,411.00 | ¥2,355.00 | 5.20K |
| 2026-09-17 | ¥2,382.00 | +0.38% | ¥2,392.00 | ¥2,411.00 | ¥2,377.00 | 9.50K |
| 2026-09-16 | ¥2,373.00 | -0.17% | ¥2,379.00 | ¥2,394.00 | ¥2,369.00 | 3.10K |
| 2026-09-15 | ¥2,377.00 | -0.79% | ¥2,389.00 | ¥2,398.00 | ¥2,347.00 | 9.50K |
| 2026-09-14 | ¥2,396.00 | +4.90% | ¥2,274.00 | ¥2,398.00 | ¥2,264.00 | 12.70K |
| 2026-09-11 | ¥2,284.00 | -1.85% | ¥2,292.00 | ¥2,298.00 | ¥2,245.00 | 25.90K |
| 2026-09-10 | ¥2,327.00 | -1.86% | ¥2,421.00 | ¥2,421.00 | ¥2,327.00 | 7.90K |
| 2026-09-09 | ¥2,371.00 | +0.47% | ¥2,370.00 | ¥2,408.00 | ¥2,370.00 | 5.20K |
| 2026-09-08 | ¥2,360.00 | -3.71% | ¥2,488.00 | ¥2,490.00 | ¥2,360.00 | 21.80K |
| 2026-09-07 | ¥2,451.00 | +0.08% | ¥2,399.00 | ¥2,473.00 | ¥2,365.00 | 26.90K |
| 2026-09-04 | ¥2,449.00 | +8.60% | ¥2,334.00 | ¥2,454.00 | ¥2,334.00 | 34.10K |
| 2026-09-03 | ¥2,255.00 | +2.50% | ¥2,234.00 | ¥2,276.00 | ¥2,210.00 | 11.30K |
| 2026-09-02 | ¥2,200.00 | -2.05% | ¥2,244.00 | ¥2,244.00 | ¥2,195.00 | 8.50K |
| 2026-09-01 | ¥2,246.00 | -0.80% | ¥2,250.00 | ¥2,264.00 | ¥2,224.00 | 7.20K |
| 2026-08-31 | ¥2,264.00 | +2.54% | ¥2,208.00 | ¥2,281.00 | ¥2,180.00 | 18.20K |
| 2026-08-28 | ¥2,208.00 | +1.28% | ¥2,200.00 | ¥2,239.00 | ¥2,200.00 | 11.40K |
| 2026-08-27 | ¥2,180.00 | 0.00% | ¥2,193.00 | ¥2,200.00 | ¥2,159.00 | 9.40K |
| 2026-08-26 | ¥2,180.00 | +1.02% | ¥2,160.00 | ¥2,197.00 | ¥2,158.00 | 5.80K |
| 2026-08-25 | ¥2,158.00 | -0.19% | ¥2,212.00 | ¥2,212.00 | ¥2,148.00 | 14.00K |
| 2026-08-24 | ¥2,162.00 | -0.73% | ¥2,178.00 | ¥2,190.00 | ¥2,162.00 | 5.00K |
| 2026-08-21 | ¥2,178.00 | -0.73% | ¥2,193.00 | ¥2,193.00 | ¥2,155.00 | 11.70K |
| 2026-08-20 | ¥2,194.00 | +1.67% | ¥2,165.00 | ¥2,200.00 | ¥2,163.00 | 7.80K |
| 2026-08-19 | ¥2,158.00 | -2.53% | ¥2,200.00 | ¥2,217.00 | ¥2,136.00 | 36.30K |
| 2026-08-18 | ¥2,214.00 | -2.47% | ¥2,270.00 | ¥2,294.00 | ¥2,208.00 | 17.70K |
| 2026-08-17 | ¥2,270.00 | +1.25% | ¥2,254.00 | ¥2,270.00 | ¥2,225.00 | 15.10K |
| 2026-08-14 | ¥2,242.00 | +0.67% | ¥2,256.00 | ¥2,270.00 | ¥2,216.00 | 15.90K |
| 2026-08-13 | ¥2,227.00 | -0.58% | ¥2,231.00 | ¥2,231.00 | ¥2,211.00 | 6.30K |
| 2026-08-12 | ¥2,240.00 | +0.27% | ¥2,244.00 | ¥2,274.00 | ¥2,231.00 | 13.90K |
| 2026-08-10 | ¥2,234.00 | +9.51% | ¥2,190.00 | ¥2,341.00 | ¥2,163.00 | 58.40K |
| 2026-08-07 | ¥2,040.00 | -0.39% | ¥2,049.00 | ¥2,051.00 | ¥2,012.00 | 14.30K |
| 2026-08-06 | ¥2,048.00 | -0.53% | ¥2,060.00 | ¥2,075.00 | ¥2,040.00 | 15.60K |
| 2026-08-05 | ¥2,059.00 | +2.39% | ¥2,039.00 | ¥2,088.00 | ¥2,029.00 | 20.40K |
| 2026-08-04 | ¥2,011.00 | +0.90% | ¥2,000.00 | ¥2,020.00 | ¥2,000.00 | 5.10K |
| 2026-08-03 | ¥1,993.00 | -0.05% | ¥1,994.00 | ¥2,001.00 | ¥1,966.00 | 12.70K |
| 2026-07-31 | ¥1,994.00 | +1.12% | ¥1,990.00 | ¥2,010.00 | ¥1,963.00 | 12.40K |
| 2026-07-30 | ¥1,972.00 | +0.92% | ¥1,950.00 | ¥1,980.00 | ¥1,940.00 | 18.90K |
| 2026-07-29 | ¥1,954.00 | -1.56% | ¥1,989.00 | ¥1,998.00 | ¥1,951.00 | 41.20K |
| 2026-07-28 | ¥1,985.00 | -1.78% | ¥2,000.00 | ¥2,000.00 | ¥1,982.00 | 21.90K |
| 2026-07-27 | ¥2,021.00 | +0.95% | ¥2,002.00 | ¥2,021.00 | ¥2,002.00 | 20.00K |
| 2026-07-24 | ¥2,002.00 | -0.94% | ¥2,015.00 | ¥2,015.00 | ¥1,992.00 | 14.50K |
| 2026-07-23 | ¥2,021.00 | -0.59% | ¥2,035.00 | ¥2,041.00 | ¥2,021.00 | 10.20K |
| 2026-07-22 | ¥2,033.00 | -0.20% | ¥2,037.00 | ¥2,050.00 | ¥2,028.00 | 19.20K |
| 2026-07-21 | ¥2,037.00 | +1.80% | ¥2,004.00 | ¥2,063.00 | ¥2,004.00 | 11.60K |
| 2026-07-17 | ¥2,001.00 | -1.48% | ¥2,019.00 | ¥2,026.00 | ¥1,991.00 | 24.20K |
| 2026-07-16 | ¥2,031.00 | -0.88% | ¥2,042.00 | ¥2,046.00 | ¥2,015.00 | 10.50K |
| 2026-07-15 | ¥2,049.00 | +1.29% | ¥2,073.00 | ¥2,073.00 | ¥2,028.00 | 6.10K |
| 2026-07-14 | ¥2,023.00 | -0.10% | ¥2,014.00 | ¥2,048.00 | ¥2,011.00 | 9.20K |
| 2026-07-13 | ¥2,025.00 | -1.36% | ¥2,069.00 | ¥2,090.00 | ¥2,018.00 | 10.70K |
| 2026-07-10 | ¥2,053.00 | +2.24% | ¥2,026.00 | ¥2,056.00 | ¥2,021.00 | 10.00K |
| 2026-07-09 | ¥2,008.00 | +0.15% | ¥2,005.00 | ¥2,023.00 | ¥2,005.00 | 3.80K |
| 2026-07-08 | ¥2,005.00 | -0.05% | ¥2,000.00 | ¥2,011.00 | ¥1,987.00 | 21.20K |
| 2026-07-07 | ¥2,006.00 | -0.40% | ¥2,030.00 | ¥2,058.00 | ¥2,006.00 | 20.10K |
| 2026-07-06 | ¥2,014.00 | -0.79% | ¥2,059.00 | ¥2,059.00 | ¥2,014.00 | 11.20K |
| 2026-07-03 | ¥2,030.00 | -0.25% | ¥2,004.00 | ¥2,039.00 | ¥2,004.00 | 11.40K |
| 2026-07-02 | ¥2,035.00 | -0.20% | ¥2,030.00 | ¥2,044.00 | ¥2,001.00 | 13.10K |
| 2026-07-01 | ¥2,039.00 | -0.44% | ¥2,073.00 | ¥2,073.00 | ¥2,033.00 | 20.40K |
| 2026-06-30 | ¥2,048.00 | +0.89% | ¥2,045.00 | ¥2,067.00 | ¥2,015.00 | 9.60K |
| 2026-06-29 | ¥2,030.00 | +0.94% | ¥2,005.00 | ¥2,044.00 | ¥2,005.00 | 18.90K |
| 2026-06-26 | ¥2,011.00 | -0.69% | ¥2,028.00 | ¥2,044.00 | ¥2,008.00 | 18.00K |
| 2026-06-25 | ¥2,025.00 | +2.02% | ¥2,010.00 | ¥2,037.00 | ¥2,008.00 | 5.80K |
| 2026-06-24 | ¥1,985.00 | -0.55% | ¥2,002.00 | ¥2,014.00 | ¥1,978.00 | 11.60K |
| 2026-06-23 | ¥1,996.00 | -2.59% | ¥2,037.00 | ¥2,050.00 | ¥1,996.00 | 22.50K |
| 2026-06-22 | ¥2,049.00 | +0.29% | ¥2,053.00 | ¥2,088.00 | ¥2,018.00 | 13.10K |
| 2026-06-19 | ¥2,043.00 | -0.68% | ¥2,091.00 | ¥2,091.00 | ¥2,043.00 | 9.80K |
| 2026-06-18 | ¥2,057.00 | +0.69% | ¥2,085.00 | ¥2,100.00 | ¥2,057.00 | 9.20K |
| 2026-06-17 | ¥2,043.00 | +0.15% | ¥2,050.00 | ¥2,074.00 | ¥2,040.00 | 7.90K |
| 2026-06-16 | ¥2,040.00 | +1.09% | ¥2,016.00 | ¥2,093.00 | ¥1,990.00 | 23.10K |
| 2026-06-15 | ¥2,018.00 | +1.92% | ¥2,020.00 | ¥2,027.00 | ¥1,998.00 | 11.00K |
| 2026-06-12 | ¥1,980.00 | 0.00% | ¥1,997.00 | ¥2,011.00 | ¥1,960.00 | 22.50K |
| 2026-06-11 | ¥1,980.00 | -1.69% | ¥1,992.00 | ¥1,992.00 | ¥1,936.00 | 22.20K |
| 2026-06-10 | ¥2,014.00 | -1.80% | ¥2,038.00 | ¥2,071.00 | ¥1,987.00 | 16.70K |
| 2026-06-09 | ¥2,051.00 | -1.35% | ¥2,087.00 | ¥2,102.00 | ¥2,043.00 | 10.00K |
| 2026-06-08 | ¥2,079.00 | -2.67% | ¥2,089.00 | ¥2,110.00 | ¥2,036.00 | 15.10K |
| 2026-06-05 | ¥2,136.00 | -0.93% | ¥2,151.00 | ¥2,187.00 | ¥2,131.00 | 15.50K |
| 2026-06-04 | ¥2,156.00 | -2.71% | ¥2,220.00 | ¥2,220.00 | ¥2,133.00 | 18.60K |
| 2026-06-03 | ¥2,216.00 | -0.85% | ¥2,236.00 | ¥2,236.00 | ¥2,165.00 | 21.30K |
| 2026-06-02 | ¥2,235.00 | +0.40% | ¥2,240.00 | ¥2,254.00 | ¥2,186.00 | 34.20K |
| 2026-06-01 | ¥2,226.00 | +0.04% | ¥2,225.00 | ¥2,248.00 | ¥2,200.00 | 35.50K |
| 2026-05-29 | ¥2,225.00 | +3.73% | ¥2,152.00 | ¥2,269.00 | ¥2,152.00 | 34.70K |
| 2026-05-28 | ¥2,145.00 | 0.00% | ¥2,168.00 | ¥2,180.00 | ¥2,095.00 | 24.30K |
| 2026-05-27 | ¥2,145.00 | -2.14% | ¥2,200.00 | ¥2,204.00 | ¥2,107.00 | 20.60K |
| 2026-05-26 | ¥2,192.00 | +3.49% | ¥2,140.00 | ¥2,193.00 | ¥2,124.00 | 20.00K |
| 2026-05-25 | ¥2,118.00 | +1.78% | ¥2,081.00 | ¥2,130.00 | ¥2,076.00 | 19.40K |
| 2026-05-22 | ¥2,081.00 | +2.41% | ¥2,054.00 | ¥2,095.00 | ¥2,039.00 | 34.50K |