Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Torex Semiconductor Ltd. (6616.T)

1,205.00
+14.00
+(1.18%)
At close: 3:20:26 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,207.001,217.001,193.001,205.001,205.0011,300
Apr 24, 20251,201.001,216.001,185.001,191.001,191.0016,600
Apr 23, 20251,175.001,213.001,171.001,201.001,201.0042,700
Apr 22, 20251,131.001,171.001,131.001,158.001,158.0034,400
Apr 21, 20251,100.001,145.001,098.001,131.001,131.0043,600
Apr 18, 20251,075.001,110.001,075.001,098.001,098.0027,900
Apr 17, 20251,059.001,077.001,053.001,075.001,075.0022,600
Apr 16, 20251,070.001,071.001,045.001,050.001,050.0012,100
Apr 15, 20251,093.001,101.001,066.001,075.001,075.0017,600
Apr 14, 20251,078.001,102.001,061.001,063.001,063.0024,800
Apr 11, 20251,001.001,077.001,000.001,077.001,077.0045,700
Apr 10, 20251,094.001,094.001,037.001,060.001,060.0039,000
Apr 9, 2025955.00983.00943.00974.00974.0045,000
Apr 8, 2025960.001,018.00960.00985.00985.0068,800
Apr 7, 2025983.00983.00919.00919.00919.00101,500
Apr 4, 20251,119.001,122.001,033.001,043.001,043.0080,300
Apr 3, 20251,134.001,168.001,133.001,149.001,149.0031,200
Apr 2, 20251,214.001,215.001,185.001,192.001,192.0019,600
Apr 1, 20251,210.001,217.001,195.001,195.001,195.0023,700
Mar 31, 20251,230.001,234.001,193.001,197.001,197.0023,200
Mar 28, 2025 28 Dividend
Mar 28, 20251,259.001,269.001,233.001,258.001,258.0038,200
Mar 27, 20251,263.001,294.001,262.001,294.001,266.0016,800
Mar 26, 20251,286.001,286.001,261.001,285.001,257.1915,900
Mar 25, 20251,291.001,292.001,259.001,259.001,231.7619,500
Mar 24, 20251,297.001,297.001,267.001,278.001,250.3525,600
Mar 21, 20251,297.001,300.001,276.001,288.001,260.1330,400
Mar 19, 20251,289.001,306.001,288.001,297.001,268.9413,700
Mar 18, 20251,289.001,322.001,289.001,294.001,266.0060,000
Mar 17, 20251,295.001,296.001,275.001,284.001,256.2215,200
Mar 14, 20251,267.001,283.001,262.001,274.001,246.4323,100
Mar 13, 20251,283.001,303.001,261.001,267.001,239.5818,100
Mar 12, 20251,255.001,277.001,246.001,274.001,246.4337,200
Mar 11, 20251,247.001,283.001,226.001,274.001,246.4348,700
Mar 10, 20251,288.001,308.001,274.001,276.001,248.3937,700
Mar 7, 20251,267.001,286.001,250.001,283.001,255.2433,500
Mar 6, 20251,268.001,281.001,259.001,276.001,248.3929,600
Mar 5, 20251,240.001,270.001,238.001,263.001,235.6732,300
Mar 4, 20251,251.001,251.001,226.001,240.001,213.1733,500
Mar 3, 20251,283.001,291.001,238.001,251.001,223.9349,600
Feb 28, 20251,268.001,280.001,241.001,267.001,239.5855,200
Feb 27, 20251,241.001,310.001,241.001,274.001,246.4369,900
Feb 26, 20251,231.001,285.001,226.001,237.001,210.2360,100
Feb 25, 20251,247.001,280.001,225.001,235.001,208.2859,700
Feb 21, 20251,288.001,299.001,245.001,266.001,238.6161,400
Feb 20, 20251,260.001,313.001,255.001,309.001,280.6873,600
Feb 19, 20251,255.001,313.001,243.001,265.001,237.6388,000
Feb 18, 20251,238.001,274.001,236.001,255.001,227.8452,100
Feb 17, 20251,198.001,240.001,196.001,225.001,198.4960,200
Feb 14, 20251,214.001,214.001,190.001,198.001,172.0817,000
Feb 13, 20251,197.001,205.001,183.001,196.001,170.1210,100
Feb 12, 20251,218.001,218.001,190.001,199.001,173.0612,600
Feb 10, 20251,208.001,210.001,192.001,192.001,166.2111,600
Feb 7, 20251,199.001,213.001,193.001,200.001,174.0320,100
Feb 6, 20251,161.001,213.001,155.001,211.001,184.8082,200
Feb 5, 20251,131.001,185.001,131.001,155.001,130.0135,400
Feb 4, 20251,155.001,155.001,127.001,127.001,102.6116,000
Feb 3, 20251,156.001,156.001,125.001,125.001,100.6632,400
Jan 31, 20251,198.001,198.001,171.001,175.001,149.5711,800
Jan 30, 20251,187.001,187.001,176.001,178.001,152.5112,400
Jan 29, 20251,188.001,192.001,172.001,183.001,157.4016,500
Jan 28, 20251,188.001,195.001,174.001,186.001,160.3417,400
Jan 27, 20251,171.001,194.001,171.001,181.001,155.4511,300
Jan 24, 20251,169.001,183.001,150.001,163.001,137.8327,500
Jan 23, 20251,169.001,169.001,145.001,151.001,126.0933,000
Jan 22, 20251,170.001,182.001,166.001,168.001,142.7313,000
Jan 21, 20251,189.001,189.001,163.001,166.001,140.7716,700
Jan 20, 20251,148.001,195.001,148.001,195.001,169.1435,600
Jan 17, 20251,120.001,129.001,111.001,120.001,095.7717,800
Jan 16, 20251,144.001,147.001,117.001,120.001,095.7725,600
Jan 15, 20251,144.001,144.001,116.001,119.001,094.7930,000
Jan 14, 20251,166.001,166.001,125.001,127.001,102.6140,100
Jan 10, 20251,181.001,181.001,166.001,166.001,140.7714,600
Jan 9, 20251,208.001,208.001,183.001,184.001,158.3838,600
Jan 8, 20251,164.001,209.001,156.001,207.001,180.8853,700
Jan 7, 20251,175.001,180.001,152.001,169.001,143.7037,600
Jan 6, 20251,218.001,219.001,151.001,151.001,126.0964,100
Dec 30, 20241,232.001,239.001,201.001,226.001,199.4739,500
Dec 27, 20241,187.001,215.001,172.001,215.001,188.7157,800
Dec 26, 20241,187.001,205.001,183.001,193.001,167.1966,400
Dec 25, 20241,219.001,219.001,178.001,197.001,171.1034,300
Dec 24, 20241,189.001,217.001,188.001,207.001,180.8860,600
Dec 23, 20241,129.001,190.001,129.001,190.001,164.2539,100
Dec 20, 20241,138.001,153.001,120.001,136.001,111.4254,800
Dec 19, 20241,142.001,145.001,119.001,125.001,100.6655,800
Dec 18, 20241,176.001,184.001,166.001,166.001,140.7717,200
Dec 17, 20241,172.001,187.001,146.001,166.001,140.7761,500
Dec 16, 20241,153.001,197.001,143.001,190.001,164.2541,300
Dec 13, 20241,160.001,166.001,141.001,144.001,119.2561,300
Dec 12, 20241,221.001,221.001,150.001,165.001,139.79112,000
Dec 11, 20241,253.001,254.001,188.001,210.001,183.8287,100
Dec 10, 20241,245.001,268.001,243.001,253.001,225.8929,400
Dec 9, 20241,240.001,254.001,231.001,244.001,217.0823,100
Dec 6, 20241,263.001,263.001,232.001,237.001,210.2333,600
Dec 5, 20241,289.001,289.001,259.001,263.001,235.6723,100
Dec 4, 20241,293.001,299.001,274.001,275.001,247.4120,300
Dec 3, 20241,294.001,307.001,291.001,293.001,265.0229,700
Dec 2, 20241,283.001,296.001,267.001,287.001,259.1538,700
Nov 29, 20241,340.001,340.001,273.001,277.001,249.3758,600
Nov 28, 20241,299.001,338.001,299.001,337.001,308.0721,100
Nov 27, 20241,317.001,317.001,290.001,310.001,281.6523,100
Nov 26, 20241,300.001,339.001,294.001,322.001,293.3933,500
Nov 25, 20241,327.001,328.001,297.001,299.001,270.8928,900
Nov 22, 20241,290.001,317.001,288.001,317.001,288.5015,100
Nov 21, 20241,288.001,294.001,275.001,282.001,254.2623,700
Nov 20, 20241,317.001,330.001,293.001,293.001,265.0229,500
Nov 19, 20241,313.001,350.001,313.001,317.001,288.5021,600
Nov 18, 20241,352.001,354.001,314.001,314.001,285.5717,700
Nov 15, 20241,340.001,377.001,311.001,353.001,323.7246,400
Nov 14, 20241,479.001,480.001,431.001,432.001,401.0127,800
Nov 13, 20241,496.001,510.001,466.001,479.001,447.0028,800
Nov 12, 20241,508.001,520.001,475.001,478.001,446.0231,700
Nov 11, 20241,509.001,529.001,507.001,529.001,495.928,100
Nov 8, 20241,544.001,549.001,515.001,515.001,482.2214,400
Nov 7, 20241,530.001,553.001,524.001,544.001,510.5916,100
Nov 6, 20241,497.001,542.001,497.001,539.001,505.7010,300
Nov 5, 20241,500.001,517.001,480.001,496.001,463.6323,400
Nov 1, 20241,524.001,524.001,477.001,479.001,447.0024,200
Oct 31, 20241,528.001,557.001,502.001,550.001,516.4619,300
Oct 30, 20241,537.001,538.001,503.001,526.001,492.98102,400
Oct 29, 20241,502.001,517.001,489.001,514.001,481.2414,000
Oct 28, 20241,440.001,503.001,440.001,502.001,469.5010,800
Oct 25, 20241,503.001,503.001,440.001,453.001,421.5615,800
Oct 24, 20241,472.001,475.001,457.001,473.001,441.1313,200
Oct 23, 20241,486.001,503.001,469.001,480.001,447.9814,000
Oct 22, 20241,515.001,519.001,483.001,486.001,453.8515,200
Oct 21, 20241,515.001,542.001,501.001,527.001,493.969,400
Oct 18, 20241,518.001,519.001,500.001,516.001,483.2012,700
Oct 17, 20241,552.001,552.001,503.001,514.001,481.2414,800
Oct 16, 20241,540.001,563.001,530.001,542.001,508.6319,700
Oct 15, 20241,585.001,592.001,558.001,580.001,545.8119,600
Oct 11, 20241,550.001,558.001,541.001,557.001,523.3112,400
Oct 10, 20241,576.001,577.001,542.001,550.001,516.4616,100
Oct 9, 20241,617.001,617.001,559.001,576.001,541.9021,600
Oct 8, 20241,601.001,621.001,577.001,581.001,546.7914,700
Oct 7, 20241,641.001,641.001,617.001,617.001,582.0111,100
Oct 4, 20241,625.001,626.001,606.001,612.001,577.1213,300
Oct 3, 20241,595.001,647.001,595.001,628.001,592.7722,100
Oct 2, 20241,558.001,579.001,542.001,560.001,526.2419,900
Oct 1, 20241,591.001,604.001,558.001,598.001,563.4217,100
Sep 30, 20241,560.001,572.001,542.001,551.001,517.4428,300
Sep 27, 2024 28 Dividend
Sep 27, 20241,594.001,640.001,594.001,634.001,598.6429,700
Sep 26, 20241,579.001,615.001,566.001,615.001,552.6630,000
Sep 25, 20241,575.001,579.001,550.001,565.001,504.5913,000
Sep 24, 20241,586.001,598.001,561.001,575.001,514.2020,400
Sep 20, 20241,537.001,586.001,537.001,568.001,507.4720,100
Sep 19, 20241,513.001,523.001,503.001,515.001,456.5220,600
Sep 18, 20241,524.001,524.001,476.001,495.001,437.2915,200
Sep 17, 20241,501.001,508.001,461.001,501.001,443.0625,600
Sep 13, 20241,463.001,474.001,432.001,441.001,385.3834,900
Sep 12, 20241,471.001,510.001,450.001,470.001,413.2626,500
Sep 11, 20241,491.001,493.001,432.001,443.001,387.3025,900
Sep 10, 20241,524.001,533.001,505.001,505.001,446.9117,500
Sep 9, 20241,502.001,528.001,485.001,519.001,460.3726,100
Sep 6, 20241,589.001,589.001,538.001,550.001,490.1716,800
Sep 5, 20241,558.001,595.001,534.001,549.001,489.2122,300
Sep 4, 20241,623.001,636.001,575.001,580.001,519.0140,800
Sep 3, 20241,670.001,699.001,652.001,677.001,612.2737,800
Sep 2, 20241,659.001,665.001,642.001,656.001,592.0815,700
Aug 30, 20241,648.001,655.001,628.001,649.001,585.3518,200
Aug 29, 20241,612.001,636.001,582.001,636.001,572.8528,300
Aug 28, 20241,634.001,634.001,598.001,628.001,565.1618,900
Aug 27, 20241,628.001,649.001,617.001,649.001,585.3513,800
Aug 26, 20241,621.001,645.001,589.001,628.001,565.1638,800
Aug 23, 20241,668.001,668.001,621.001,635.001,571.8919,200
Aug 22, 20241,637.001,671.001,631.001,650.001,586.3115,800
Aug 21, 20241,653.001,659.001,627.001,648.001,584.3923,900
Aug 20, 20241,669.001,717.001,669.001,677.001,612.2720,200
Aug 19, 20241,685.001,748.001,660.001,669.001,604.5825,000
Aug 16, 20241,651.001,700.001,651.001,700.001,634.3823,900
Aug 15, 20241,635.001,678.001,628.001,641.001,577.6623,700
Aug 14, 20241,646.001,654.001,603.001,635.001,571.8926,600
Aug 13, 20241,570.001,649.001,515.001,629.001,566.1249,800
Aug 9, 20241,486.001,506.001,391.001,421.001,366.1547,300
Aug 8, 20241,473.001,519.001,445.001,456.001,399.8025,600
Aug 7, 20241,461.001,598.001,422.001,512.001,453.6455,900
Aug 6, 20241,424.001,502.001,367.001,501.001,443.0697,800
Aug 5, 20241,400.001,438.001,270.001,274.001,224.82133,100
Aug 2, 20241,780.001,792.001,670.001,670.001,605.5475,400
Aug 1, 20241,953.001,956.001,863.001,869.001,796.8637,800
Jul 31, 20241,892.001,967.001,887.001,967.001,891.0755,900
Jul 30, 20241,880.001,892.001,854.001,877.001,804.5523,100
Jul 29, 20241,862.001,886.001,842.001,881.001,808.3919,300
Jul 26, 20241,836.001,847.001,819.001,822.001,751.6719,100
Jul 25, 20241,891.001,895.001,825.001,836.001,765.1336,700
Jul 24, 20241,895.001,919.001,880.001,883.001,810.3223,400
Jul 23, 20241,885.001,921.001,863.001,887.001,814.1620,300
Jul 22, 20241,917.001,919.001,883.001,886.001,813.2022,200
Jul 19, 20241,975.001,988.001,929.001,957.001,881.4622,300
Jul 18, 20241,998.002,015.001,974.001,994.001,917.0321,500
Jul 17, 20242,017.002,035.001,994.002,005.001,927.6159,900
Jul 16, 20241,938.001,995.001,927.001,991.001,914.1572,700
Jul 12, 20241,893.001,940.001,879.001,925.001,850.6957,200
Jul 11, 20241,893.001,940.001,874.001,931.001,856.4660,400
Jul 10, 20241,856.001,878.001,837.001,875.001,802.6251,600
Jul 9, 20241,852.001,859.001,819.001,856.001,784.3652,900
Jul 8, 20241,832.001,839.001,799.001,825.001,754.5525,700
Jul 5, 20241,850.001,856.001,832.001,837.001,766.0923,100
Jul 4, 20241,845.001,870.001,842.001,850.001,778.5934,000
Jul 3, 20241,839.001,859.001,828.001,839.001,768.0119,500
Jul 2, 20241,826.001,836.001,809.001,822.001,751.6727,900
Jul 1, 20241,879.001,884.001,833.001,839.001,768.0120,300
Jun 28, 20241,902.001,911.001,845.001,870.001,797.8224,600
Jun 27, 20241,917.001,917.001,837.001,837.001,766.0963,100
Jun 26, 20241,917.001,917.001,894.001,916.001,842.0430,000
Jun 25, 20241,874.001,915.001,870.001,908.001,834.3548,800
Jun 24, 20241,880.001,880.001,857.001,859.001,787.2419,800
Jun 21, 20241,866.001,879.001,830.001,859.001,787.2439,700
Jun 20, 20241,835.001,887.001,820.001,887.001,814.1635,200
Jun 19, 20241,851.001,860.001,807.001,832.001,761.2813,900
Jun 18, 20241,863.001,893.001,822.001,851.001,779.5552,200
Jun 17, 20241,875.001,892.001,845.001,850.001,778.5917,400
Jun 14, 20241,766.001,902.001,766.001,894.001,820.8971,700
Jun 13, 20241,807.001,807.001,772.001,778.001,709.3723,800
Jun 12, 20241,855.001,868.001,792.001,807.001,737.2515,000
Jun 11, 20241,840.001,868.001,823.001,836.001,765.1316,500
Jun 10, 20241,809.001,860.001,802.001,853.001,781.4712,700
Jun 7, 20241,804.001,840.001,783.001,809.001,739.1720,900
Jun 6, 20241,830.001,857.001,790.001,822.001,751.6727,200
Jun 5, 20241,816.001,874.001,816.001,851.001,779.5511,300
Jun 4, 20241,870.001,884.001,835.001,841.001,769.9429,600
Jun 3, 20241,888.001,889.001,859.001,878.001,805.5124,100
May 31, 20241,808.001,895.001,808.001,874.001,801.6659,500
May 30, 20241,740.001,800.001,723.001,799.001,729.5632,200
May 29, 20241,859.001,859.001,751.001,753.001,685.3321,500
May 28, 20241,849.001,855.001,838.001,847.001,775.7016,800
May 27, 20241,827.001,852.001,810.001,836.001,765.1315,200
May 24, 20241,794.001,829.001,761.001,827.001,756.4817,000
May 23, 20241,813.001,830.001,794.001,799.001,729.5617,500
May 22, 20241,790.001,825.001,779.001,800.001,730.5222,800
May 21, 20241,778.001,817.001,778.001,800.001,730.5217,700
May 20, 20241,738.001,780.001,729.001,776.001,707.4514,200
May 17, 20241,726.001,739.001,714.001,735.001,668.0319,900
May 16, 20241,802.001,802.001,727.001,737.001,669.9532,200
May 15, 20241,820.001,832.001,790.001,799.001,729.5623,900
May 14, 20241,840.001,870.001,834.001,857.001,785.3235,000
May 13, 20241,808.001,840.001,801.001,834.001,763.2141,300
May 10, 20241,800.001,820.001,786.001,811.001,741.0918,700
May 9, 20241,811.001,811.001,773.001,792.001,722.8314,700
May 8, 20241,715.001,811.001,715.001,792.001,722.8362,900
May 7, 20241,776.001,805.001,776.001,805.001,735.3314,400
May 2, 20241,793.001,798.001,763.001,776.001,707.459,300
May 1, 20241,773.001,798.001,761.001,782.001,713.2113,900
Apr 30, 20241,761.001,788.001,725.001,780.001,711.2930,700
Apr 26, 20241,706.001,720.001,681.001,709.001,643.0322,500
Apr 25, 20241,741.001,741.001,695.001,695.001,629.5723,400

Related Tickers

MU.NE Micron Technology, Inc.
17.56
+5.97%
 
QNC.V Quantum eMotion Corp.
0.5650
-0.88%
 
MU Micron Technology, Inc.
77.42
+6.16%
 
INTC Intel Corporation
21.49
+4.37%
 
AMD Advanced Micro Devices, Inc.
94.47
+4.51%
 
NVDA NVIDIA Corporation
106.43
+3.62%