Semba Tohka Industries Co., Ltd (TYO:2916)
Japan · Delayed Price · Currency is JPY 753.00
-4.00 (-0.53%)
Jul 21, 2026, 11:07 AM JST
Semba Tohka Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 745.00 | 757.00 | 745.00 | 757.00 | 757.00 | 2.99% | 4,100 |
| Jul 16, 2026 | 745.00 | 745.00 | 734.00 | 735.00 | 735.00 | -1.34% | 2,300 |
| Jul 15, 2026 | 745.00 | 746.00 | 745.00 | 745.00 | 745.00 | 0.68% | 1,700 |
| Jul 14, 2026 | 740.00 | 742.00 | 738.00 | 740.00 | 740.00 | -0.54% | 1,400 |
| Jul 13, 2026 | 745.00 | 745.00 | 739.00 | 744.00 | 744.00 | - | 2,100 |
| Jul 10, 2026 | 739.00 | 744.00 | 735.00 | 744.00 | 744.00 | 0.81% | 1,300 |
| Jul 9, 2026 | 743.00 | 743.00 | 738.00 | 738.00 | 738.00 | - | 200 |
| Jul 8, 2026 | 745.00 | 745.00 | 738.00 | 738.00 | 738.00 | -0.67% | 1,800 |
| Jul 7, 2026 | 738.00 | 743.00 | 738.00 | 743.00 | 743.00 | 0.68% | 2,300 |
| Jul 6, 2026 | 739.00 | 740.00 | 733.00 | 738.00 | 738.00 | - | 2,300 |
| Jul 3, 2026 | 732.00 | 738.00 | 731.00 | 738.00 | 738.00 | 0.14% | 1,900 |
| Jul 2, 2026 | 738.00 | 738.00 | 737.00 | 737.00 | 737.00 | 0.96% | 1,500 |
| Jul 1, 2026 | 733.00 | 735.00 | 730.00 | 730.00 | 730.00 | -0.27% | 1,400 |
| Jun 30, 2026 | 730.00 | 732.00 | 725.00 | 732.00 | 732.00 | 0.27% | 2,200 |
| Jun 29, 2026 | 730.00 | 730.00 | 725.00 | 730.00 | 730.00 | 1.39% | 2,100 |
| Jun 26, 2026 | 715.00 | 720.00 | 715.00 | 720.00 | 720.00 | 0.42% | 2,300 |
| Jun 25, 2026 | 720.00 | 720.00 | 714.00 | 717.00 | 717.00 | 0.70% | 2,100 |
| Jun 24, 2026 | 713.00 | 713.00 | 712.00 | 712.00 | 712.00 | - | 1,000 |
| Jun 23, 2026 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | - | 1,100 |
| Jun 22, 2026 | 708.00 | 712.00 | 707.00 | 712.00 | 712.00 | 0.56% | 1,300 |
| Jun 19, 2026 | 707.00 | 708.00 | 706.00 | 708.00 | 708.00 | 0.14% | 900 |
| Jun 18, 2026 | 707.00 | 717.00 | 706.00 | 707.00 | 707.00 | -0.56% | 3,000 |
| Jun 17, 2026 | 710.00 | 711.00 | 707.00 | 711.00 | 711.00 | 0.14% | 5,600 |
| Jun 16, 2026 | 706.00 | 716.00 | 705.00 | 710.00 | 710.00 | 0.57% | 4,200 |
| Jun 15, 2026 | 707.00 | 708.00 | 705.00 | 706.00 | 706.00 | -0.56% | 6,900 |
| Jun 12, 2026 | 707.00 | 714.00 | 707.00 | 710.00 | 710.00 | 0.57% | 600 |
| Jun 11, 2026 | 707.00 | 709.00 | 700.00 | 706.00 | 706.00 | - | 6,300 |
| Jun 10, 2026 | 710.00 | 712.00 | 706.00 | 706.00 | 706.00 | -0.98% | 3,400 |
| Jun 9, 2026 | 711.00 | 714.00 | 707.00 | 713.00 | 713.00 | 0.14% | 4,500 |
| Jun 8, 2026 | 724.00 | 724.00 | 712.00 | 712.00 | 712.00 | -1.79% | 2,700 |
| Jun 5, 2026 | 725.00 | 725.00 | 724.00 | 725.00 | 725.00 | -0.41% | 800 |
| Jun 4, 2026 | 726.00 | 728.00 | 716.00 | 728.00 | 728.00 | 0.14% | 2,700 |
| Jun 3, 2026 | 714.00 | 731.00 | 714.00 | 727.00 | 727.00 | 1.82% | 8,700 |
| Jun 2, 2026 | 720.00 | 729.00 | 714.00 | 714.00 | 714.00 | -0.70% | 3,700 |
| Jun 1, 2026 | 712.00 | 720.00 | 712.00 | 719.00 | 719.00 | 1.13% | 1,200 |
| May 29, 2026 | 710.00 | 719.00 | 710.00 | 711.00 | 711.00 | 0.14% | 2,800 |
| May 28, 2026 | 712.00 | 712.00 | 710.00 | 710.00 | 710.00 | -0.14% | 1,300 |
| May 27, 2026 | 719.00 | 720.00 | 711.00 | 711.00 | 711.00 | -0.84% | 2,100 |
| May 26, 2026 | 709.00 | 720.00 | 708.00 | 717.00 | 717.00 | 0.99% | 12,500 |
| May 25, 2026 | 708.00 | 710.00 | 708.00 | 710.00 | 710.00 | 0.28% | 2,900 |
| May 22, 2026 | 711.00 | 711.00 | 708.00 | 708.00 | 708.00 | - | 1,500 |
| May 21, 2026 | 715.00 | 715.00 | 708.00 | 708.00 | 708.00 | -0.42% | 3,200 |
| May 20, 2026 | 716.00 | 716.00 | 711.00 | 711.00 | 711.00 | - | 1,200 |
| May 19, 2026 | 710.00 | 715.00 | 708.00 | 711.00 | 711.00 | 0.14% | 1,500 |
| May 18, 2026 | 712.00 | 718.00 | 710.00 | 710.00 | 710.00 | -0.28% | 2,000 |
| May 15, 2026 | 709.00 | 720.00 | 707.00 | 712.00 | 712.00 | 0.42% | 2,800 |
| May 14, 2026 | 710.00 | 711.00 | 709.00 | 709.00 | 709.00 | -0.14% | 700 |
| May 13, 2026 | 709.00 | 710.00 | 709.00 | 710.00 | 710.00 | 0.14% | 400 |
| May 12, 2026 | 710.00 | 713.00 | 708.00 | 709.00 | 709.00 | - | 1,000 |
| May 11, 2026 | 715.00 | 717.00 | 709.00 | 709.00 | 709.00 | -0.42% | 1,800 |