Semba Tohka Industries Co., Ltd (TYO:2916)
Japan · Delayed Price · Currency is JPY 724.00
+5.00 (0.70%)
Oct 9, 2026, 2:02 PM JST
Semba Tohka Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 728.00 | 730.00 | 724.00 | 724.00 | 724.00 | 0.70% | 1,000 |
| Oct 8, 2026 | 720.00 | 720.00 | 719.00 | 719.00 | 719.00 | -0.28% | 800 |
| Oct 7, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 0.14% | 800 |
| Oct 6, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 300 |
| Oct 5, 2026 | 721.00 | 721.00 | 720.00 | 720.00 | 720.00 | -0.14% | 1,100 |
| Oct 2, 2026 | 727.00 | 727.00 | 721.00 | 721.00 | 721.00 | -0.83% | 1,500 |
| Oct 1, 2026 | 728.00 | 728.00 | 727.00 | 727.00 | 727.00 | -0.55% | 900 |
| Sep 30, 2026 | 726.00 | 731.00 | 726.00 | 731.00 | 731.00 | 0.69% | 400 |
| Sep 29, 2026 | 732.00 | 732.00 | 721.00 | 726.00 | 726.00 | -2.68% | 3,000 |
| Sep 28, 2026 | 744.00 | 746.00 | 734.00 | 746.00 | 746.00 | 1.77% | 7,300 |
| Sep 25, 2026 | 744.00 | 744.00 | 733.00 | 733.00 | 733.00 | -1.48% | 6,700 |
| Sep 24, 2026 | 740.00 | 745.00 | 738.00 | 744.00 | 744.00 | 0.54% | 4,200 |
| Sep 18, 2026 | 742.00 | 745.00 | 740.00 | 740.00 | 740.00 | - | 1,900 |
| Sep 17, 2026 | 738.00 | 741.00 | 738.00 | 740.00 | 740.00 | 0.27% | 1,300 |
| Sep 16, 2026 | 733.00 | 740.00 | 733.00 | 738.00 | 738.00 | 0.82% | 2,200 |
| Sep 15, 2026 | 738.00 | 738.00 | 731.00 | 732.00 | 732.00 | -0.41% | 1,700 |
| Sep 14, 2026 | 735.00 | 737.00 | 735.00 | 735.00 | 735.00 | - | 400 |
| Sep 11, 2026 | 731.00 | 735.00 | 731.00 | 735.00 | 735.00 | 0.41% | 1,600 |
| Sep 9, 2026 | 737.00 | 737.00 | 731.00 | 732.00 | 732.00 | -0.68% | 3,300 |
| Sep 8, 2026 | 741.00 | 741.00 | 737.00 | 737.00 | 737.00 | -0.81% | 3,400 |
| Sep 7, 2026 | 745.00 | 745.00 | 743.00 | 743.00 | 743.00 | -0.27% | 1,700 |
| Sep 4, 2026 | 745.00 | 745.00 | 739.00 | 745.00 | 745.00 | - | 4,400 |
| Sep 3, 2026 | 741.00 | 747.00 | 741.00 | 745.00 | 745.00 | - | 1,100 |
| Sep 2, 2026 | 748.00 | 748.00 | 745.00 | 745.00 | 745.00 | -0.40% | 1,200 |
| Sep 1, 2026 | 749.00 | 749.00 | 747.00 | 748.00 | 748.00 | 0.67% | 1,300 |
| Aug 31, 2026 | 744.00 | 744.00 | 743.00 | 743.00 | 743.00 | -0.13% | 1,300 |
| Aug 28, 2026 | 744.00 | 749.00 | 743.00 | 744.00 | 744.00 | -0.53% | 2,600 |
| Aug 27, 2026 | 748.00 | 749.00 | 745.00 | 748.00 | 748.00 | - | 3,600 |
| Aug 26, 2026 | 747.00 | 748.00 | 745.00 | 748.00 | 748.00 | 0.13% | 1,600 |
| Aug 25, 2026 | 746.00 | 748.00 | 746.00 | 747.00 | 747.00 | 0.27% | 3,200 |
| Aug 24, 2026 | 745.00 | 747.00 | 742.00 | 745.00 | 745.00 | 0.54% | 1,900 |
| Aug 21, 2026 | 740.00 | 741.00 | 732.00 | 741.00 | 741.00 | -0.54% | 2,400 |
| Aug 20, 2026 | 735.00 | 745.00 | 735.00 | 745.00 | 745.00 | 0.81% | 2,400 |
| Aug 19, 2026 | 737.00 | 739.00 | 736.00 | 739.00 | 739.00 | 0.41% | 600 |
| Aug 18, 2026 | 744.00 | 744.00 | 731.00 | 736.00 | 736.00 | -1.08% | 2,300 |
| Aug 17, 2026 | 741.00 | 744.00 | 734.00 | 744.00 | 744.00 | -0.13% | 3,100 |
| Aug 14, 2026 | 744.00 | 745.00 | 740.00 | 745.00 | 745.00 | 1.36% | 2,200 |
| Aug 13, 2026 | 739.00 | 739.00 | 735.00 | 735.00 | 735.00 | -1.08% | 700 |
| Aug 12, 2026 | 740.00 | 748.00 | 734.00 | 743.00 | 743.00 | 0.54% | 4,900 |
| Aug 10, 2026 | 733.00 | 740.00 | 725.00 | 739.00 | 739.00 | 0.82% | 8,800 |
| Aug 7, 2026 | 741.00 | 741.00 | 733.00 | 733.00 | 733.00 | -0.14% | 2,200 |
| Aug 6, 2026 | 744.00 | 744.00 | 718.00 | 734.00 | 734.00 | -0.14% | 6,400 |
| Aug 5, 2026 | 727.00 | 735.00 | 727.00 | 735.00 | 735.00 | 0.55% | 2,900 |
| Aug 4, 2026 | 721.00 | 731.00 | 721.00 | 731.00 | 731.00 | 1.67% | 800 |
| Aug 3, 2026 | 724.00 | 730.00 | 716.00 | 719.00 | 719.00 | -0.69% | 3,600 |
| Jul 31, 2026 | 728.00 | 737.00 | 720.00 | 724.00 | 724.00 | 0.14% | 3,700 |
| Jul 30, 2026 | 748.00 | 748.00 | 720.00 | 723.00 | 723.00 | -3.34% | 13,700 |
| Jul 29, 2026 | 747.00 | 750.00 | 743.00 | 748.00 | 748.00 | 0.27% | 2,200 |
| Jul 28, 2026 | 744.00 | 760.00 | 744.00 | 746.00 | 746.00 | 0.27% | 3,900 |
| Jul 27, 2026 | 761.00 | 761.00 | 729.00 | 744.00 | 744.00 | -1.85% | 16,800 |