Tokyo - Delayed Quote JPY

SEMITEC Corporation (6626.T)

Compare
1,855.00
-18.00
(-0.96%)
As of 3:02:18 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,873.001,873.001,827.001,855.001,855.0014,600
Jan 16, 20251,866.001,885.001,828.001,873.001,873.0024,100
Jan 15, 20251,883.001,935.001,861.001,873.001,873.0016,000
Jan 14, 20251,920.001,920.001,872.001,897.001,897.0017,300
Jan 10, 20251,951.001,979.001,920.001,954.001,954.0021,300
Jan 9, 20252,000.002,000.001,949.001,958.001,958.0028,700
Jan 8, 20251,990.002,040.001,986.002,000.002,000.0017,600
Jan 7, 20252,037.002,043.001,999.002,002.002,002.0018,100
Jan 6, 20252,030.002,057.002,000.002,037.002,037.0015,000
Dec 30, 20241,993.002,038.001,993.002,038.002,038.0020,900
Dec 27, 20241,971.002,024.001,971.002,020.002,020.0037,700
Dec 26, 20241,979.002,031.001,971.001,982.001,982.0019,400
Dec 25, 20242,000.002,011.001,974.001,979.001,979.0010,600
Dec 24, 20241,994.002,001.001,963.001,965.001,965.0042,800
Dec 23, 20242,000.002,045.001,996.002,019.002,019.0042,900
Dec 20, 20241,980.002,034.001,976.002,010.002,010.0047,800
Dec 19, 20241,886.002,000.001,871.001,988.001,988.0052,900
Dec 18, 20241,932.001,932.001,882.001,901.001,901.0010,000
Dec 17, 20241,987.001,987.001,932.001,932.001,932.0019,300
Dec 16, 20241,970.002,037.001,941.001,986.001,986.0047,100
Dec 13, 20241,906.001,979.001,890.001,970.001,970.0031,900
Dec 12, 20241,959.001,959.001,880.001,930.001,930.0043,100
Dec 11, 20241,940.001,960.001,907.001,954.001,954.0030,500
Dec 10, 20241,856.001,934.001,856.001,930.001,930.0038,400
Dec 9, 20241,794.001,861.001,755.001,861.001,861.0051,400
Dec 6, 20241,721.001,754.001,721.001,754.001,754.0015,000
Dec 5, 20241,735.001,779.001,719.001,736.001,736.0025,700
Dec 4, 20241,730.001,749.001,714.001,743.001,743.0037,000
Dec 3, 20241,744.001,750.001,731.001,735.001,735.0020,800
Dec 2, 20241,724.001,752.001,724.001,745.001,745.0013,900
Nov 29, 20241,732.001,745.001,720.001,724.001,724.0018,000
Nov 28, 20241,765.001,765.001,711.001,726.001,726.0032,700
Nov 27, 20241,730.001,749.001,729.001,749.001,749.0017,000
Nov 26, 20241,718.001,761.001,718.001,730.001,730.0085,300
Nov 25, 20241,719.001,777.001,716.001,758.001,758.0036,300
Nov 22, 20241,680.001,719.001,680.001,719.001,719.0084,300
Nov 21, 20241,698.001,724.001,694.001,716.001,716.0025,100
Nov 20, 20241,720.001,720.001,686.001,691.001,691.0031,500
Nov 19, 20241,717.001,741.001,708.001,720.001,720.0028,400
Nov 18, 20241,745.001,745.001,690.001,717.001,717.0044,200
Nov 15, 20241,833.001,868.001,749.001,760.001,760.0074,800
Nov 14, 20241,808.001,810.001,726.001,753.001,753.0022,100
Nov 13, 20241,837.001,846.001,771.001,799.001,799.0015,700
Nov 12, 20241,822.001,870.001,799.001,842.001,842.0084,500
Nov 11, 20241,721.001,742.001,687.001,742.001,742.0027,400
Nov 8, 20241,725.001,732.001,707.001,727.001,727.008,200
Nov 7, 20241,722.001,740.001,706.001,740.001,740.0027,200
Nov 6, 20241,727.001,795.001,713.001,715.001,715.0011,000
Nov 5, 20241,768.001,768.001,731.001,735.001,735.0010,300
Nov 1, 20241,814.001,814.001,730.001,768.001,768.0013,900
Oct 31, 20241,753.001,825.001,738.001,811.001,811.0013,300
Oct 30, 20241,749.001,775.001,714.001,749.001,749.0010,000
Oct 29, 20241,746.001,748.001,718.001,730.001,730.0010,300
Oct 28, 20241,686.001,744.001,671.001,706.001,706.0011,000
Oct 25, 20241,715.001,715.001,672.001,684.001,684.0017,400
Oct 24, 20241,714.001,737.001,702.001,728.001,728.0011,400
Oct 23, 20241,770.001,783.001,723.001,726.001,726.0019,400
Oct 22, 20241,790.001,790.001,756.001,770.001,770.0015,400
Oct 21, 20241,819.001,824.001,790.001,796.001,796.008,300
Oct 18, 20241,809.001,823.001,797.001,819.001,819.005,700
Oct 17, 20241,838.001,838.001,789.001,809.001,809.0017,000
Oct 16, 20241,849.001,849.001,812.001,838.001,838.008,200
Oct 15, 20241,829.001,869.001,826.001,860.001,860.005,500
Oct 11, 20241,823.001,840.001,810.001,817.001,817.004,000
Oct 10, 20241,854.001,878.001,807.001,830.001,830.0011,900
Oct 9, 20241,859.001,867.001,839.001,854.001,854.009,000
Oct 8, 20241,856.001,874.001,835.001,852.001,852.007,300
Oct 7, 20241,874.001,898.001,857.001,870.001,870.004,100
Oct 4, 20241,867.001,883.001,850.001,871.001,871.007,700
Oct 3, 20241,893.001,920.001,866.001,869.001,869.0014,100
Oct 2, 20241,860.001,892.001,830.001,864.001,864.0015,800
Oct 1, 20241,870.001,887.001,836.001,866.001,866.0014,000
Sep 30, 20241,860.001,893.001,818.001,869.001,869.0026,300
Sep 27, 20241,815.001,880.001,789.001,860.001,860.0026,600
Sep 26, 20241,801.001,844.001,801.001,814.001,814.0013,900
Sep 25, 20241,815.001,815.001,792.001,804.001,804.0024,100
Sep 24, 20241,868.001,869.001,800.001,821.001,821.0016,300
Sep 20, 20241,880.001,881.001,851.001,868.001,868.0010,400
Sep 19, 20241,880.001,890.001,873.001,877.001,877.009,200
Sep 18, 20241,877.001,886.001,850.001,855.001,855.0011,300
Sep 17, 20241,887.001,890.001,825.001,848.001,848.0019,500
Sep 13, 20241,872.001,879.001,850.001,869.001,869.009,300
Sep 12, 20241,850.001,910.001,850.001,872.001,872.0031,400
Sep 11, 20241,820.001,860.001,810.001,840.001,840.0025,200
Sep 10, 20241,816.001,850.001,810.001,820.001,820.0028,000
Sep 9, 20241,773.001,836.001,750.001,816.001,816.0035,700
Sep 6, 20241,850.001,890.001,806.001,820.001,820.0029,800
Sep 5, 20241,833.001,894.001,833.001,845.001,845.0039,900
Sep 4, 20241,910.001,928.001,831.001,850.001,850.0060,500
Sep 3, 20241,970.002,027.001,969.001,981.001,981.0046,700
Sep 2, 20241,972.001,985.001,950.001,965.001,965.0034,100
Aug 30, 20241,980.001,980.001,947.001,970.001,970.0021,100
Aug 29, 20241,932.001,983.001,912.001,983.001,983.0038,200
Aug 28, 20241,943.001,950.001,918.001,932.001,932.0016,300
Aug 27, 20241,956.001,956.001,902.001,943.001,943.0016,000
Aug 26, 20241,936.002,005.001,936.001,953.001,953.0029,500
Aug 23, 20241,960.001,991.001,931.001,976.001,976.0024,300
Aug 22, 20241,958.001,995.001,958.001,962.001,962.0031,800
Aug 21, 20241,902.001,946.001,902.001,946.001,946.0027,100
Aug 20, 20241,922.001,957.001,913.001,942.001,942.0028,000
Aug 19, 20242,000.002,000.001,886.001,890.001,890.0031,000
Aug 16, 20242,020.002,062.001,970.001,999.001,999.0039,700
Aug 15, 20241,980.002,045.001,953.002,000.002,000.0089,200
Aug 14, 20241,893.001,913.001,844.001,900.001,900.0044,000
Aug 13, 20241,815.001,879.001,799.001,842.001,842.0020,500
Aug 9, 20241,760.001,821.001,760.001,796.001,796.0044,000
Aug 8, 20241,710.001,820.001,707.001,755.001,755.0040,500
Aug 7, 20241,707.001,770.001,658.001,730.001,730.0044,200
Aug 6, 20241,681.001,834.001,670.001,747.001,747.0096,900
Aug 5, 20241,811.001,839.001,602.001,689.001,689.0054,000
Aug 2, 20241,920.001,948.001,891.001,891.001,891.0017,600
Aug 1, 20242,060.002,060.001,973.001,979.001,979.0020,300
Jul 31, 20242,051.002,084.002,039.002,061.002,061.007,700
Jul 30, 20242,110.002,110.002,045.002,050.002,050.009,300
Jul 29, 20242,088.002,112.002,070.002,091.002,091.007,000
Jul 26, 20242,082.002,120.002,067.002,079.002,079.0010,000
Jul 25, 20242,135.002,175.002,079.002,086.002,086.0017,100
Jul 24, 20242,142.002,234.002,142.002,178.002,178.0021,300
Jul 23, 20242,125.002,148.002,114.002,142.002,142.005,900
Jul 22, 20242,092.002,110.002,040.002,105.002,105.0021,300
Jul 19, 20242,113.002,171.002,067.002,093.002,093.0030,000
Jul 18, 20242,070.002,123.002,051.002,095.002,095.0019,900
Jul 17, 20242,075.002,113.002,055.002,082.002,082.0027,900
Jul 16, 20242,100.002,100.002,064.002,075.002,075.0014,200
Jul 12, 20242,042.002,081.002,030.002,081.002,081.0019,400
Jul 11, 20242,074.002,074.001,998.002,042.002,042.0031,700
Jul 10, 20242,075.002,075.002,013.002,054.002,054.0023,500
Jul 9, 20242,031.002,077.002,031.002,075.002,075.0021,700
Jul 8, 20242,029.002,048.002,001.002,026.002,026.0023,700
Jul 5, 20242,077.002,084.002,023.002,028.002,028.0043,300
Jul 4, 20242,130.002,154.002,050.002,078.002,078.0054,500
Jul 3, 20242,097.002,125.002,082.002,117.002,117.0018,600
Jul 2, 20242,098.002,142.002,090.002,116.002,116.007,300
Jul 1, 20242,100.002,139.002,063.002,097.002,097.0030,200
Jun 28, 20242,160.002,172.002,093.002,140.002,140.0030,500
Jun 27, 20242,133.002,165.002,133.002,151.002,151.007,400
Jun 26, 20242,073.002,135.002,058.002,135.002,135.0015,400
Jun 25, 20242,144.002,150.002,030.002,073.002,073.0057,800
Jun 24, 20242,152.002,187.002,112.002,112.002,112.0028,000
Jun 21, 20242,186.002,251.002,184.002,202.002,202.0023,000
Jun 20, 20242,161.002,198.002,132.002,186.002,186.0027,300
Jun 19, 20242,171.002,222.002,160.002,169.002,169.0020,700
Jun 18, 20242,117.002,165.002,108.002,147.002,147.0018,000
Jun 17, 20242,100.002,164.002,086.002,129.002,129.0016,300
Jun 14, 20242,110.002,130.002,089.002,091.002,091.008,900
Jun 13, 20242,129.002,147.002,066.002,117.002,117.0014,300
Jun 12, 20242,135.002,154.002,112.002,128.002,128.007,900
Jun 11, 20242,081.002,131.002,081.002,115.002,115.0015,100
Jun 10, 20242,118.002,120.002,041.002,086.002,086.0044,000
Jun 7, 20242,131.002,178.002,131.002,138.002,138.008,600
Jun 6, 20242,193.002,193.002,120.002,130.002,130.0023,000
Jun 5, 20242,250.002,250.002,191.002,232.002,232.0013,200
Jun 4, 20242,210.002,270.002,131.002,234.002,234.0033,000
Jun 3, 20242,170.002,200.002,130.002,200.002,200.0021,700
May 31, 20242,005.002,168.002,005.002,168.002,168.0057,500
May 30, 20241,981.002,020.001,971.002,003.002,003.0021,200
May 29, 20241,980.002,010.001,980.001,992.001,992.0016,900
May 28, 20242,025.002,032.001,991.002,000.002,000.0026,300
May 27, 20242,029.002,035.001,971.002,020.002,020.0020,300
May 24, 20241,994.002,032.001,992.002,020.002,020.0017,500
May 23, 20242,056.002,060.001,997.002,024.002,024.0045,100
May 22, 20242,058.002,059.002,020.002,048.002,048.0079,800
May 21, 20242,009.002,060.002,002.002,050.002,050.0017,500
May 20, 20241,975.002,020.001,970.001,995.001,995.009,100
May 17, 20241,948.001,992.001,948.001,960.001,960.008,200
May 16, 20242,000.002,001.001,911.001,948.001,948.0025,900
May 15, 20241,910.002,035.001,910.002,027.002,027.0070,200
May 14, 20241,814.001,836.001,812.001,835.001,835.0010,200
May 13, 20241,790.001,835.001,790.001,828.001,828.0020,500
May 10, 20241,801.001,801.001,778.001,790.001,790.0014,800
May 9, 20241,795.001,801.001,780.001,801.001,801.004,700
May 8, 20241,772.001,791.001,771.001,789.001,789.004,500
May 7, 20241,777.001,794.001,750.001,780.001,780.007,500
May 2, 20241,774.001,774.001,741.001,751.001,751.004,700
May 1, 20241,786.001,786.001,741.001,758.001,758.002,300
Apr 30, 20241,743.001,789.001,743.001,786.001,786.0016,500
Apr 26, 20241,750.001,776.001,732.001,743.001,743.009,600
Apr 25, 20241,752.001,764.001,740.001,757.001,757.003,000
Apr 24, 20241,730.001,774.001,723.001,771.001,771.003,200
Apr 23, 20241,741.001,768.001,720.001,730.001,730.009,900
Apr 22, 20241,701.001,774.001,694.001,741.001,741.0020,600
Apr 19, 20241,739.001,755.001,704.001,711.001,711.0026,100
Apr 18, 20241,775.001,790.001,737.001,758.001,758.0015,400
Apr 17, 20241,789.001,799.001,775.001,782.001,782.007,600
Apr 16, 20241,800.001,800.001,778.001,791.001,791.009,800
Apr 15, 20241,800.001,813.001,785.001,813.001,813.0012,300
Apr 12, 20241,821.001,821.001,800.001,801.001,801.0019,300
Apr 11, 20241,787.001,828.001,787.001,828.001,828.0013,500
Apr 10, 20241,801.001,824.001,793.001,821.001,821.0011,600
Apr 9, 20241,784.001,817.001,777.001,817.001,817.0017,500
Apr 8, 20241,782.001,787.001,766.001,784.001,784.008,500
Apr 5, 20241,759.001,794.001,748.001,790.001,790.006,700
Apr 4, 20241,785.001,795.001,768.001,782.001,782.005,200
Apr 3, 20241,756.001,788.001,747.001,785.001,785.0010,000
Apr 2, 20241,769.001,790.001,760.001,787.001,787.0011,700
Apr 1, 20241,791.001,815.001,769.001,770.001,770.009,200
Mar 29, 20241,771.001,800.001,735.001,797.001,797.007,400
Mar 28, 2024 26.00 Dividend
Mar 28, 20241,773.001,800.001,765.001,766.001,766.003,000
Mar 27, 20241,776.001,805.001,760.001,788.001,762.0015,900
Mar 26, 20241,725.001,799.001,725.001,785.001,759.0430,400
Mar 25, 20241,760.001,760.001,721.001,738.001,712.7334,400
Mar 22, 20241,795.001,800.001,751.001,766.001,740.3219,400
Mar 21, 20241,760.001,792.001,752.001,786.001,760.0315,500
Mar 19, 20241,748.001,770.001,735.001,753.001,727.5121,500
Mar 18, 20241,758.001,775.001,743.001,751.001,725.5414,300
Mar 15, 20241,777.001,777.001,754.001,758.001,732.446,800
Mar 14, 20241,790.001,799.001,771.001,776.001,750.175,100
Mar 13, 20241,809.001,809.001,790.001,790.001,763.973,400
Mar 12, 20241,777.001,811.001,765.001,792.001,765.944,700
Mar 11, 20241,792.001,801.001,763.001,781.001,755.1021,400
Mar 8, 20241,803.001,819.001,800.001,806.001,779.7410,800
Mar 7, 20241,836.001,855.001,819.001,823.001,796.499,300
Mar 6, 20241,818.001,859.001,802.001,835.001,808.3227,100
Mar 5, 20241,760.001,836.001,760.001,821.001,794.5229,800
Mar 4, 20241,785.001,797.001,752.001,764.001,738.3518,200
Mar 1, 20241,773.001,802.001,773.001,781.001,755.1015,000
Feb 29, 20241,754.001,778.001,734.001,774.001,748.2019,500
Feb 28, 20241,744.001,763.001,736.001,747.001,721.6016,600
Feb 27, 20241,737.001,760.001,737.001,740.001,714.7020,800
Feb 26, 20241,742.001,755.001,734.001,737.001,711.7435,900
Feb 22, 20241,758.001,762.001,745.001,750.001,724.5523,300
Feb 21, 20241,743.001,766.001,738.001,755.001,729.487,000
Feb 20, 20241,772.001,779.001,743.001,753.001,727.5116,900
Feb 19, 20241,750.001,769.001,740.001,769.001,743.2813,000
Feb 16, 20241,752.001,818.001,747.001,747.001,721.6012,700
Feb 15, 20241,729.001,784.001,685.001,775.001,749.1949,000
Feb 14, 20241,751.001,753.001,702.001,724.001,698.9348,800
Feb 13, 20241,763.001,771.001,743.001,766.001,740.3220,300
Feb 9, 20241,752.001,774.001,751.001,763.001,737.3615,800
Feb 8, 20241,770.001,773.001,741.001,766.001,740.3223,600
Feb 7, 20241,760.001,771.001,757.001,770.001,744.2613,100
Feb 6, 20241,800.001,801.001,760.001,760.001,734.4120,200
Feb 5, 20241,800.001,812.001,785.001,800.001,773.8321,200
Feb 2, 20241,799.001,807.001,784.001,800.001,773.8319,600
Feb 1, 20241,824.001,827.001,793.001,810.001,783.6822,300
Jan 31, 20241,831.001,831.001,790.001,830.001,803.3928,000
Jan 30, 20241,823.001,858.001,820.001,831.001,804.3717,400
Jan 29, 20241,811.001,829.001,809.001,823.001,796.4911,400
Jan 26, 20241,814.001,870.001,806.001,819.001,792.5533,200
Jan 25, 20241,823.001,827.001,808.001,821.001,794.5220,800
Jan 24, 20241,834.001,836.001,809.001,832.001,805.3617,900
Jan 23, 20241,849.001,851.001,816.001,834.001,807.3322,500
Jan 22, 20241,835.001,865.001,819.001,849.001,822.1130,300
Jan 19, 20241,800.001,828.001,786.001,818.001,791.5613,700
Jan 18, 20241,777.001,820.001,777.001,792.001,765.9417,700
Jan 17, 20241,813.001,814.001,777.001,777.001,751.1630,700