Semba Tohka Industries Co., Ltd (TYO:2916)
Japan · Delayed Price · Currency is JPY 707.00
+1.00 (0.14%)
Apr 28, 2026, 3:14 PM JST
Semba Tohka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 707.00 | 708.00 | 704.00 | 707.00 | 707.00 | 0.14% | 1,000 |
| Apr 27, 2026 | 710.00 | 710.00 | 705.00 | 706.00 | 706.00 | -0.42% | 1,300 |
| Apr 24, 2026 | 711.00 | 712.00 | 707.00 | 709.00 | 709.00 | -0.14% | 2,700 |
| Apr 23, 2026 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | -0.56% | 6,100 |
| Apr 22, 2026 | 717.00 | 717.00 | 714.00 | 714.00 | 714.00 | -0.14% | 800 |
| Apr 21, 2026 | 717.00 | 717.00 | 715.00 | 715.00 | 715.00 | -0.14% | 1,100 |
| Apr 20, 2026 | 714.00 | 716.00 | 714.00 | 716.00 | 716.00 | 0.42% | 1,000 |
| Apr 17, 2026 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | 0.14% | 200 |
| Apr 16, 2026 | 710.00 | 712.00 | 710.00 | 712.00 | 712.00 | 0.14% | 900 |
| Apr 15, 2026 | 710.00 | 716.00 | 710.00 | 711.00 | 711.00 | - | 1,300 |
| Apr 14, 2026 | 709.00 | 712.00 | 709.00 | 711.00 | 711.00 | -0.14% | 1,900 |
| Apr 13, 2026 | 715.00 | 715.00 | 710.00 | 712.00 | 712.00 | -0.14% | 5,300 |
| Apr 10, 2026 | 715.00 | 715.00 | 713.00 | 713.00 | 713.00 | -0.28% | 2,600 |
| Apr 9, 2026 | 712.00 | 715.00 | 712.00 | 715.00 | 715.00 | - | 1,000 |
| Apr 8, 2026 | 715.00 | 715.00 | 711.00 | 715.00 | 715.00 | 0.28% | 1,000 |
| Apr 7, 2026 | 715.00 | 715.00 | 713.00 | 713.00 | 713.00 | -0.28% | 1,400 |
| Apr 6, 2026 | 715.00 | 715.00 | 709.00 | 715.00 | 715.00 | - | 5,300 |
| Apr 3, 2026 | 723.00 | 723.00 | 715.00 | 715.00 | 715.00 | -1.65% | 5,300 |
| Apr 2, 2026 | 724.00 | 727.00 | 721.00 | 727.00 | 727.00 | 0.41% | 3,200 |
| Apr 1, 2026 | 720.00 | 724.00 | 720.00 | 724.00 | 724.00 | 0.42% | 2,100 |
| Mar 30, 2026 | 705.00 | 721.00 | 705.00 | 721.00 | 721.00 | 0.14% | 3,100 |
| Mar 27, 2026 | 729.00 | 729.00 | 720.00 | 720.00 | 705.00 | -1.23% | 3,700 |
| Mar 26, 2026 | 729.00 | 729.00 | 722.00 | 729.00 | 713.81 | 0.41% | 1,500 |
| Mar 25, 2026 | 729.00 | 729.00 | 726.00 | 726.00 | 710.88 | 0.28% | 1,700 |
| Mar 24, 2026 | 724.00 | 724.00 | 724.00 | 724.00 | 708.92 | 1.54% | 300 |
| Mar 23, 2026 | 730.00 | 730.00 | 713.00 | 713.00 | 698.15 | -2.33% | 3,800 |
| Mar 19, 2026 | 724.00 | 730.00 | 724.00 | 730.00 | 714.79 | 0.97% | 1,400 |
| Mar 18, 2026 | 724.00 | 725.00 | 723.00 | 723.00 | 707.94 | -0.41% | 1,500 |
| Mar 17, 2026 | 731.00 | 731.00 | 724.00 | 726.00 | 710.88 | -0.55% | 500 |
| Mar 16, 2026 | 724.00 | 730.00 | 724.00 | 730.00 | 714.79 | 1.39% | 3,600 |
| Mar 13, 2026 | 732.00 | 732.00 | 700.00 | 720.00 | 705.00 | -1.64% | 10,700 |
| Mar 12, 2026 | 734.00 | 737.00 | 730.00 | 732.00 | 716.75 | -0.68% | 3,200 |
| Mar 11, 2026 | 737.00 | 737.00 | 737.00 | 737.00 | 721.65 | -0.27% | 400 |
| Mar 10, 2026 | 739.00 | 745.00 | 739.00 | 739.00 | 723.60 | -0.81% | 500 |
| Mar 9, 2026 | 735.00 | 745.00 | 735.00 | 745.00 | 729.48 | -0.13% | 1,800 |
| Mar 6, 2026 | 737.00 | 746.00 | 737.00 | 746.00 | 730.46 | 0.40% | 2,000 |
| Mar 5, 2026 | 746.00 | 746.00 | 732.00 | 743.00 | 727.52 | -0.40% | 5,800 |
| Mar 4, 2026 | 737.00 | 746.00 | 733.00 | 746.00 | 730.46 | 1.22% | 4,400 |
| Mar 3, 2026 | 743.00 | 743.00 | 735.00 | 737.00 | 721.65 | -0.27% | 1,100 |
| Mar 2, 2026 | 739.00 | 740.00 | 734.00 | 739.00 | 723.60 | 0.54% | 1,900 |
| Feb 27, 2026 | 741.00 | 741.00 | 735.00 | 735.00 | 719.69 | -0.68% | 1,100 |
| Feb 26, 2026 | 735.00 | 740.00 | 735.00 | 740.00 | 724.58 | 0.41% | 2,300 |
| Feb 25, 2026 | 738.00 | 738.00 | 730.00 | 737.00 | 721.65 | 0.41% | 2,300 |
| Feb 24, 2026 | 736.00 | 739.00 | 734.00 | 734.00 | 718.71 | -0.14% | 1,700 |
| Feb 20, 2026 | 734.00 | 735.00 | 734.00 | 735.00 | 719.69 | 0.82% | 2,700 |
| Feb 19, 2026 | 729.00 | 730.00 | 729.00 | 729.00 | 713.81 | 0.14% | 1,400 |
| Feb 18, 2026 | 726.00 | 728.00 | 726.00 | 728.00 | 712.83 | -0.55% | 2,200 |
| Feb 17, 2026 | 730.00 | 733.00 | 730.00 | 732.00 | 716.75 | 0.27% | 500 |
| Feb 16, 2026 | 737.00 | 738.00 | 727.00 | 730.00 | 714.79 | 0.14% | 2,100 |
| Feb 13, 2026 | 735.00 | 736.00 | 725.00 | 729.00 | 713.81 | -0.27% | 5,500 |