Semba Tohka Industries Co., Ltd (TYO:2916)
Japan · Delayed Price · Currency is JPY 728.00
+1.00 (0.14%)
Jun 4, 2026, 2:58 PM JST
Semba Tohka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | -0.14% | 200 |
| May 7, 2026 | 718.00 | 720.00 | 713.00 | 713.00 | 713.00 | 0.56% | 700 |
| May 1, 2026 | 719.00 | 720.00 | 709.00 | 709.00 | 709.00 | -0.14% | 1,800 |
| Apr 30, 2026 | 708.00 | 712.00 | 708.00 | 710.00 | 710.00 | 0.42% | 500 |
| 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 | 2.27% | 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 |