Senba Sensing Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	12.67	12.82	12.42	12.68	12.68	-0.47%	7,347,050
Nov 4, 2025	12.91	13.06	12.71	12.74	12.74	-1.16%	6,051,075
Nov 3, 2025	12.78	12.93	12.67	12.89	12.89	0.47%	6,181,650
Oct 31, 2025	12.69	12.93	12.60	12.83	12.83	1.10%	5,686,401
Oct 30, 2025	12.95	12.95	12.68	12.69	12.69	-2.53%	8,792,025
Oct 29, 2025	13.15	13.38	12.90	13.02	13.02	1.09%	10,348,188
Oct 28, 2025	12.98	13.05	12.81	12.88	12.88	-2.50%	10,167,589
Oct 27, 2025	13.02	13.45	13.01	13.21	13.21	1.62%	13,505,490
Oct 24, 2025	13.03	13.13	12.81	13.00	13.00	-0.15%	13,361,681
Oct 23, 2025	12.67	13.05	12.49	13.02	13.02	1.88%	11,708,811
Oct 22, 2025	12.57	12.83	12.49	12.78	12.78	0.79%	8,479,238
Oct 21, 2025	12.57	12.69	12.39	12.68	12.68	1.68%	6,924,551
Oct 20, 2025	12.39	12.60	12.30	12.47	12.47	2.55%	6,995,450
Oct 17, 2025	12.51	12.68	12.14	12.16	12.16	-2.80%	7,181,357
Oct 16, 2025	12.53	12.79	12.40	12.51	12.51	-0.16%	8,521,852
Oct 15, 2025	12.13	12.55	12.13	12.53	12.53	3.30%	7,851,743
Oct 14, 2025	12.63	12.83	12.09	12.13	12.13	-3.88%	9,662,738
Oct 13, 2025	12.10	12.62	11.63	12.62	12.62	1.37%	10,347,375
Oct 10, 2025	12.86	12.86	12.42	12.45	12.45	-3.19%	10,859,563
Oct 9, 2025	12.84	12.94	12.65	12.86	12.86	0.94%	14,645,357
Sep 30, 2025	12.90	13.14	12.60	12.74	12.74	-4.21%	20,860,720
Sep 29, 2025	13.43	13.58	13.20	13.30	13.30	-1.12%	10,482,583
Sep 26, 2025	13.88	13.91	13.45	13.45	13.45	-4.95%	14,338,408
Sep 25, 2025	13.55	14.22	13.44	14.15	14.15	4.04%	22,521,826
Sep 24, 2025	13.31	13.62	13.19	13.60	13.60	1.34%	14,443,376
Sep 23, 2025	13.82	13.82	12.98	13.42	13.42	-3.24%	18,193,849
Sep 22, 2025	13.85	13.99	13.44	13.87	13.87	0.65%	16,635,647
Sep 19, 2025	14.61	14.63	13.64	13.78	13.78	-7.95%	28,897,670
Sep 18, 2025	14.32	15.48	14.03	14.97	14.97	3.10%	42,919,695
Sep 17, 2025	14.55	15.95	14.25	14.52	14.52	-1.29%	38,282,540
Sep 16, 2025	14.58	14.98	14.48	14.71	14.71	-2.32%	28,473,355
Sep 15, 2025	13.71	15.11	13.44	15.06	15.06	9.77%	44,556,756
Sep 12, 2025	14.37	14.59	13.64	13.72	13.72	-3.92%	38,470,718
Sep 11, 2025	13.16	15.50	13.13	14.28	14.28	9.85%	53,390,569
Sep 10, 2025	12.38	13.37	12.22	13.00	13.00	4.84%	32,117,296
Sep 9, 2025	12.53	12.78	12.23	12.40	12.40	-1.98%	13,052,718
Sep 8, 2025	12.44	12.68	12.34	12.65	12.65	0.40%	15,899,457
Sep 5, 2025	12.14	12.60	11.92	12.60	12.60	3.79%	16,736,849
Sep 4, 2025	12.10	12.40	11.91	12.14	12.14	0.83%	15,086,025
Sep 3, 2025	12.55	12.65	12.00	12.04	12.04	-5.35%	17,724,112
Sep 2, 2025	12.31	12.84	11.84	12.72	12.72	2.58%	27,595,416
Sep 1, 2025	12.47	12.55	12.24	12.40	12.40	0.90%	16,885,849
Aug 29, 2025	12.40	12.99	12.29	12.29	12.29	2.33%	28,343,062
Aug 28, 2025	12.11	12.26	11.61	12.01	12.01	-0.99%	20,339,574
Aug 27, 2025	12.75	12.89	12.13	12.13	12.13	-5.90%	28,171,488
Aug 26, 2025	12.58	13.48	12.29	12.89	12.89	1.18%	42,890,593
Aug 25, 2025	12.45	12.80	12.30	12.74	12.74	1.51%	34,375,284
Aug 22, 2025	12.68	13.16	12.40	12.55	12.55	-0.95%	38,462,398
Aug 21, 2025	13.45	13.45	12.59	12.67	12.67	-6.43%	65,022,769
Aug 20, 2025	11.47	13.54	11.47	13.54	13.54	20.04%	55,297,175