Puya Semiconductor (Shanghai)
¥356.64Change from previous close: −5.63%Absolute change: −¥21.26
Price history
+217.63% over the period1 year: from ¥112.28 (September 30, 2025) to ¥356.64 (September 30, 2026), +217.63%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| September 30, 2026 | ¥356.64 |
| September 29, 2026 | ¥377.90 |
| September 28, 2026 | ¥379.57 |
| September 24, 2026 | ¥408.70 |
| September 23, 2026 | ¥431.00 |
| September 22, 2026 | ¥428.40 |
| September 21, 2026 | ¥428.20 |
| September 18, 2026 | ¥430.00 |
| September 17, 2026 | ¥390.70 |
| September 16, 2026 | ¥398.84 |
| September 15, 2026 | ¥386.00 |
| September 14, 2026 | ¥373.80 |
| September 11, 2026 | ¥388.00 |
| September 10, 2026 | ¥398.95 |
| September 9, 2026 | ¥393.39 |
| September 8, 2026 | ¥401.30 |
| September 7, 2026 | ¥397.29 |
| September 4, 2026 | ¥367.26 |
| September 3, 2026 | ¥385.90 |
| September 2, 2026 | ¥388.50 |
| September 1, 2026 | ¥398.50 |
| August 31, 2026 | ¥415.00 |
| August 28, 2026 | ¥401.18 |
| August 27, 2026 | ¥429.89 |
| August 26, 2026 | ¥397.18 |
| August 25, 2026 | ¥410.00 |
| August 24, 2026 | ¥411.00 |
| August 21, 2026 | ¥463.65 |
| August 20, 2026 | ¥480.36 |
| August 19, 2026 | ¥447.20 |
| August 18, 2026 | ¥466.81 |
| August 17, 2026 | ¥466.00 |
| August 14, 2026 | ¥411.00 |
| August 13, 2026 | ¥383.40 |
| August 12, 2026 | ¥394.60 |
| August 11, 2026 | ¥384.50 |
| August 10, 2026 | ¥374.50 |
| August 7, 2026 | ¥393.63 |
| August 6, 2026 | ¥374.80 |
| August 5, 2026 | ¥373.88 |
| August 4, 2026 | ¥335.76 |
| August 3, 2026 | ¥312.90 |
| July 31, 2026 | ¥354.90 |
| July 30, 2026 | ¥353.12 |
| July 29, 2026 | ¥338.50 |
| July 28, 2026 | ¥309.99 |
| July 27, 2026 | ¥371.78 |
| July 24, 2026 | ¥389.64 |
| July 23, 2026 | ¥407.40 |
| July 22, 2026 | ¥435.00 |
| July 21, 2026 | ¥470.02 |
| July 20, 2026 | ¥400.00 |
| July 17, 2026 | ¥428.00 |
| July 16, 2026 | ¥526.00 |
| July 15, 2026 | ¥578.00 |
| July 14, 2026 | ¥645.00 |
| July 13, 2026 | ¥603.00 |
| July 10, 2026 | ¥703.00 |
| July 9, 2026 | ¥762.07 |
| July 8, 2026 | ¥694.00 |
| July 7, 2026 | ¥710.00 |
| July 6, 2026 | ¥759.99 |
| July 3, 2026 | ¥815.88 |
| July 2, 2026 | ¥784.57 |
| July 1, 2026 | ¥870.00 |
| June 30, 2026 | ¥766.60 |
| June 29, 2026 | ¥737.20 |
| June 26, 2026 | ¥727.01 |
| June 25, 2026 | ¥754.15 |
| June 24, 2026 | ¥740.00 |
| June 23, 2026 | ¥703.00 |
| June 22, 2026 | ¥670.31 |
| June 18, 2026 | ¥590.00 |
| June 17, 2026 | ¥580.20 |
| June 16, 2026 | ¥483.50 |
| June 15, 2026 | ¥457.00 |
| June 12, 2026 | ¥390.59 |
| June 11, 2026 | ¥387.58 |
| June 10, 2026 | ¥383.34 |
| June 9, 2026 | ¥409.02 |
| June 8, 2026 | ¥373.00 |
| June 5, 2026 | ¥396.00 |
| June 4, 2026 | ¥427.35 |
| June 3, 2026 | ¥374.00 |
| June 2, 2026 | ¥372.03 |
| June 1, 2026 | ¥373.04 |
| May 29, 2026 | ¥386.10 |
| May 28, 2026 | ¥398.10 |
| May 27, 2026 | ¥415.50 |
| May 26, 2026 | ¥402.04 |
| May 25, 2026 | ¥419.99 |
| May 22, 2026 | ¥407.32 |
| May 21, 2026 | ¥387.32 |
| May 20, 2026 | ¥425.00 |
| May 19, 2026 | ¥423.77 |
| May 18, 2026 | ¥413.00 |
| May 15, 2026 | ¥404.50 |
| May 14, 2026 | ¥421.77 |
| May 13, 2026 | ¥441.00 |
| May 12, 2026 | ¥398.85 |
| May 11, 2026 | ¥381.00 |
| May 8, 2026 | ¥317.50 |
| May 7, 2026 | ¥319.00 |
| May 6, 2026 | ¥318.52 |
| April 30, 2026 | ¥271.09 |
| April 29, 2026 | ¥267.70 |
| April 28, 2026 | ¥275.86 |
| April 27, 2026 | ¥262.41 |
| April 24, 2026 | ¥261.58 |
| April 23, 2026 | ¥266.13 |
| April 22, 2026 | ¥273.50 |
| April 21, 2026 | ¥275.10 |
| April 20, 2026 | ¥271.40 |
| April 17, 2026 | ¥264.50 |
| April 16, 2026 | ¥265.18 |
| April 15, 2026 | ¥265.45 |
| April 14, 2026 | ¥271.03 |
| April 13, 2026 | ¥252.78 |
| April 10, 2026 | ¥254.25 |
| April 9, 2026 | ¥242.79 |
| April 8, 2026 | ¥239.86 |
| April 7, 2026 | ¥225.95 |
| April 3, 2026 | ¥218.78 |
| April 2, 2026 | ¥224.10 |
| April 1, 2026 | ¥238.29 |
| March 31, 2026 | ¥225.19 |
| March 30, 2026 | ¥239.10 |
| March 27, 2026 | ¥240.17 |
| March 26, 2026 | ¥242.00 |
| March 25, 2026 | ¥256.01 |
| March 24, 2026 | ¥263.08 |
| March 23, 2026 | ¥273.11 |
| March 20, 2026 | ¥280.01 |
| March 19, 2026 | ¥293.00 |
| March 18, 2026 | ¥278.18 |
| March 17, 2026 | ¥260.46 |
| March 16, 2026 | ¥264.22 |
| March 13, 2026 | ¥244.00 |
| March 12, 2026 | ¥256.00 |
| March 11, 2026 | ¥254.45 |
| March 10, 2026 | ¥259.60 |
| March 9, 2026 | ¥251.00 |
| March 6, 2026 | ¥253.30 |
| March 5, 2026 | ¥246.84 |
| March 4, 2026 | ¥241.39 |
| March 3, 2026 | ¥227.32 |
| March 2, 2026 | ¥257.00 |
| February 27, 2026 | ¥259.50 |
| February 26, 2026 | ¥257.00 |
| February 25, 2026 | ¥252.75 |
| February 24, 2026 | ¥272.00 |
| February 13, 2026 | ¥272.20 |
| February 12, 2026 | ¥274.87 |
| February 11, 2026 | ¥257.26 |
| February 10, 2026 | ¥261.45 |
| February 9, 2026 | ¥271.00 |
| February 6, 2026 | ¥275.50 |
| February 5, 2026 | ¥272.25 |
| February 4, 2026 | ¥282.89 |
| February 3, 2026 | ¥288.11 |
| February 2, 2026 | ¥266.18 |
| January 30, 2026 | ¥306.00 |
| January 29, 2026 | ¥279.10 |
| January 28, 2026 | ¥292.32 |
| January 27, 2026 | ¥255.00 |
| January 26, 2026 | ¥222.22 |
| January 23, 2026 | ¥225.34 |
| January 22, 2026 | ¥233.50 |
| January 21, 2026 | ¥220.80 |
| January 20, 2026 | ¥215.66 |
| January 19, 2026 | ¥203.55 |
| January 16, 2026 | ¥189.88 |
| January 15, 2026 | ¥179.28 |
| January 14, 2026 | ¥172.20 |
| January 13, 2026 | ¥172.25 |
| January 12, 2026 | ¥180.20 |
| January 9, 2026 | ¥177.77 |
| January 8, 2026 | ¥189.00 |
| January 7, 2026 | ¥183.00 |
| January 6, 2026 | ¥163.51 |
| January 5, 2026 | ¥152.65 |
| December 31, 2025 | ¥127.21 |
| December 30, 2025 | ¥127.60 |
| December 29, 2025 | ¥128.11 |
| December 26, 2025 | ¥132.29 |
| December 25, 2025 | ¥129.37 |
| December 24, 2025 | ¥128.05 |
| December 23, 2025 | ¥123.39 |
| December 22, 2025 | ¥125.74 |
| December 19, 2025 | ¥124.00 |
| December 18, 2025 | ¥128.30 |
| December 17, 2025 | ¥127.00 |
| December 16, 2025 | ¥120.57 |
| December 15, 2025 | ¥122.05 |
| December 12, 2025 | ¥127.08 |
| December 11, 2025 | ¥128.06 |
| December 10, 2025 | ¥130.21 |
| December 9, 2025 | ¥136.42 |
| December 8, 2025 | ¥124.49 |
| December 5, 2025 | ¥124.49 |
| December 4, 2025 | ¥124.49 |
| December 3, 2025 | ¥124.49 |
| December 2, 2025 | ¥124.49 |
| December 1, 2025 | ¥124.49 |
| November 28, 2025 | ¥124.49 |
| November 27, 2025 | ¥124.49 |
| November 26, 2025 | ¥124.49 |
| November 25, 2025 | ¥124.49 |
| November 24, 2025 | ¥124.49 |
| November 21, 2025 | ¥121.97 |
| November 20, 2025 | ¥140.13 |
| November 19, 2025 | ¥147.03 |
| November 18, 2025 | ¥150.87 |
| November 17, 2025 | ¥157.50 |
| November 14, 2025 | ¥150.00 |
| November 13, 2025 | ¥167.01 |
| November 12, 2025 | ¥163.44 |
| November 11, 2025 | ¥157.00 |
| November 10, 2025 | ¥173.15 |
| November 7, 2025 | ¥152.60 |
| November 6, 2025 | ¥144.70 |
| November 5, 2025 | ¥142.67 |
| November 4, 2025 | ¥143.90 |
| November 3, 2025 | ¥146.14 |
| October 31, 2025 | ¥128.08 |
| October 30, 2025 | ¥136.35 |
| October 29, 2025 | ¥143.00 |
| October 28, 2025 | ¥145.98 |
| October 27, 2025 | ¥151.90 |
| October 24, 2025 | ¥142.87 |
| October 23, 2025 | ¥119.06 |
| October 22, 2025 | ¥114.00 |
| October 21, 2025 | ¥117.79 |
| October 20, 2025 | ¥113.30 |
| October 17, 2025 | ¥112.60 |
| October 16, 2025 | ¥114.30 |
| October 15, 2025 | ¥109.70 |
| October 14, 2025 | ¥101.00 |
| October 13, 2025 | ¥106.33 |
| October 10, 2025 | ¥109.00 |
| October 9, 2025 | ¥119.22 |
| September 30, 2025 | ¥112.28 |
At a glance
The company
Puya Semiconductor (Shanghai) Co., Ltd. engages in research, development, design, and sale of non-volatile memory chips and memory-based derivative chips in China and internationally.
Dividend
Last ex-dividend on May 26, 2026
Where the price stands
52-wk low¥97.18
¥356.64
52-wk high¥909.80
−60.80% from the high
Performance
- 1 month
- −14.06%
- Year to date
- +180.36%
- 1 year
- +217.63%
Analysts · 1 analyst
Buy 1 · Hold 0 · Sell 0
Numbers and valuation
Full valuation- Market cap
- ¥53.03B
- P/E
- 54.0
- EPS
- ¥6.60
- Volume
- 6.48M
- Dividend yield
- 0.03%
Stocks to explore
Other companies in the Industrials sector
