Semba Tohka Industries Co., Ltd (TYO:2916)
Japan
· Delayed Price · Currency is JPY 745.00
0.00 (0.00%)
Mar 10, 2026, 9:46 AM JST
Semba Tohka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 735.00 | 745.00 | 735.00 | 745.00 | 745.00 | -0.13% | 1,800 |
| Mar 6, 2026 | 737.00 | 746.00 | 737.00 | 746.00 | 746.00 | 0.40% | 2,000 |
| Mar 5, 2026 | 746.00 | 746.00 | 732.00 | 743.00 | 743.00 | -0.40% | 5,800 |
| Mar 4, 2026 | 737.00 | 746.00 | 733.00 | 746.00 | 746.00 | 1.22% | 4,400 |
| Mar 3, 2026 | 743.00 | 743.00 | 735.00 | 737.00 | 737.00 | -0.27% | 1,100 |
| Mar 2, 2026 | 739.00 | 740.00 | 734.00 | 739.00 | 739.00 | 0.54% | 1,900 |
| Feb 27, 2026 | 741.00 | 741.00 | 735.00 | 735.00 | 735.00 | -0.68% | 1,100 |
| Feb 26, 2026 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 0.41% | 2,300 |
| Feb 25, 2026 | 738.00 | 738.00 | 730.00 | 737.00 | 737.00 | 0.41% | 2,300 |
| Feb 24, 2026 | 736.00 | 739.00 | 734.00 | 734.00 | 734.00 | -0.14% | 1,700 |
| Feb 20, 2026 | 734.00 | 735.00 | 734.00 | 735.00 | 735.00 | 0.82% | 2,700 |
| Feb 19, 2026 | 729.00 | 730.00 | 729.00 | 729.00 | 729.00 | 0.14% | 1,400 |
| Feb 18, 2026 | 726.00 | 728.00 | 726.00 | 728.00 | 728.00 | -0.55% | 2,200 |
| Feb 17, 2026 | 730.00 | 733.00 | 730.00 | 732.00 | 732.00 | 0.27% | 500 |
| Feb 16, 2026 | 737.00 | 738.00 | 727.00 | 730.00 | 730.00 | 0.14% | 2,100 |
| Feb 13, 2026 | 735.00 | 736.00 | 725.00 | 729.00 | 729.00 | -0.27% | 5,500 |
| Feb 12, 2026 | 736.00 | 736.00 | 729.00 | 731.00 | 731.00 | -0.68% | 1,500 |
| Feb 10, 2026 | 731.00 | 736.00 | 729.00 | 736.00 | 736.00 | 1.24% | 1,100 |
| Feb 9, 2026 | 732.00 | 732.00 | 726.00 | 727.00 | 727.00 | 0.14% | 1,300 |
| Feb 6, 2026 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | -0.27% | 1,200 |
| Feb 5, 2026 | 730.00 | 730.00 | 728.00 | 728.00 | 728.00 | 0.41% | 400 |
| Feb 4, 2026 | 726.00 | 726.00 | 725.00 | 725.00 | 725.00 | -0.14% | 200 |
| Feb 3, 2026 | 735.00 | 735.00 | 726.00 | 726.00 | 726.00 | 0.14% | 1,500 |
| Feb 2, 2026 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | -0.41% | 1,400 |
| Jan 30, 2026 | 726.00 | 738.00 | 725.00 | 728.00 | 728.00 | 0.14% | 1,300 |
| Jan 29, 2026 | 730.00 | 730.00 | 723.00 | 727.00 | 727.00 | -0.55% | 4,300 |
| Jan 28, 2026 | 739.00 | 739.00 | 730.00 | 731.00 | 731.00 | -0.68% | 1,500 |
| Jan 27, 2026 | 739.00 | 739.00 | 734.00 | 736.00 | 736.00 | -0.41% | 1,100 |
| Jan 26, 2026 | 739.00 | 739.00 | 732.00 | 739.00 | 739.00 | -0.14% | 1,600 |
| Jan 23, 2026 | 740.00 | 740.00 | 738.00 | 740.00 | 740.00 | 0.27% | 2,600 |
| Jan 22, 2026 | 735.00 | 738.00 | 732.00 | 738.00 | 738.00 | 1.10% | 900 |
| Jan 21, 2026 | 740.00 | 740.00 | 727.00 | 730.00 | 730.00 | -1.35% | 900 |
| Jan 20, 2026 | 731.00 | 745.00 | 731.00 | 740.00 | 740.00 | 1.23% | 2,100 |
| Jan 19, 2026 | 729.00 | 739.00 | 727.00 | 731.00 | 731.00 | -0.14% | 2,600 |
| Jan 16, 2026 | 732.00 | 739.00 | 732.00 | 732.00 | 732.00 | -0.14% | 1,900 |
| Jan 15, 2026 | 726.00 | 733.00 | 726.00 | 733.00 | 733.00 | 1.10% | 500 |
| Jan 14, 2026 | 730.00 | 734.00 | 725.00 | 725.00 | 725.00 | -0.82% | 1,300 |
| Jan 13, 2026 | 735.00 | 735.00 | 726.00 | 731.00 | 731.00 | 0.83% | 2,700 |
| Jan 9, 2026 | 722.00 | 731.00 | 722.00 | 725.00 | 725.00 | 0.42% | 1,700 |
| Jan 8, 2026 | 722.00 | 723.00 | 722.00 | 722.00 | 722.00 | - | 700 |
| Jan 7, 2026 | 723.00 | 723.00 | 722.00 | 722.00 | 722.00 | -0.14% | 700 |
| Jan 6, 2026 | 722.00 | 723.00 | 717.00 | 723.00 | 723.00 | 0.56% | 1,700 |
| Jan 5, 2026 | 719.00 | 721.00 | 715.00 | 719.00 | 719.00 | 0.98% | 1,700 |
| Dec 30, 2025 | 718.00 | 718.00 | 706.00 | 712.00 | 712.00 | -1.66% | 2,000 |
| Dec 29, 2025 | 715.00 | 739.00 | 707.00 | 724.00 | 724.00 | 2.70% | 6,200 |
| Dec 26, 2025 | 709.00 | 711.00 | 704.00 | 705.00 | 705.00 | -0.70% | 4,500 |
| Dec 25, 2025 | 711.00 | 711.00 | 706.00 | 710.00 | 710.00 | - | 2,800 |
| Dec 24, 2025 | 706.00 | 710.00 | 705.00 | 710.00 | 710.00 | 0.28% | 8,300 |
| Dec 23, 2025 | 707.00 | 708.00 | 706.00 | 708.00 | 708.00 | 0.28% | 1,300 |
| Dec 22, 2025 | 704.00 | 706.00 | 704.00 | 706.00 | 706.00 | 0.43% | 1,500 |
| Dec 19, 2025 | 708.00 | 714.00 | 695.00 | 703.00 | 703.00 | -0.57% | 9,100 |
| Dec 18, 2025 | 704.00 | 710.00 | 704.00 | 707.00 | 707.00 | -0.14% | 2,200 |
| Dec 17, 2025 | 703.00 | 709.00 | 703.00 | 708.00 | 708.00 | -1.39% | 11,500 |
| Dec 16, 2025 | 715.00 | 718.00 | 715.00 | 718.00 | 718.00 | - | 1,600 |
| Dec 15, 2025 | 718.00 | 718.00 | 713.00 | 718.00 | 718.00 | - | 800 |
| Dec 12, 2025 | 719.00 | 720.00 | 712.00 | 718.00 | 718.00 | - | 5,600 |
| Dec 11, 2025 | 717.00 | 718.00 | 713.00 | 718.00 | 718.00 | 0.28% | 2,300 |
| Dec 10, 2025 | 715.00 | 716.00 | 715.00 | 716.00 | 716.00 | 0.14% | 3,000 |
| Dec 9, 2025 | 713.00 | 716.00 | 713.00 | 715.00 | 715.00 | 0.56% | 1,800 |
| Dec 8, 2025 | 713.00 | 715.00 | 711.00 | 711.00 | 711.00 | -0.42% | 1,500 |
| Dec 5, 2025 | 712.00 | 714.00 | 710.00 | 714.00 | 714.00 | -0.14% | 2,700 |
| Dec 4, 2025 | 719.00 | 719.00 | 715.00 | 715.00 | 715.00 | -0.42% | 300 |
| Dec 3, 2025 | 719.00 | 719.00 | 718.00 | 718.00 | 718.00 | -0.14% | 2,100 |
| Dec 2, 2025 | 718.00 | 719.00 | 718.00 | 719.00 | 719.00 | 0.70% | 300 |
| Dec 1, 2025 | 716.00 | 722.00 | 713.00 | 714.00 | 714.00 | -0.70% | 5,700 |
| Nov 28, 2025 | 714.00 | 719.00 | 714.00 | 719.00 | 719.00 | 0.14% | 1,400 |
| Nov 27, 2025 | 721.00 | 721.00 | 718.00 | 718.00 | 718.00 | -0.28% | 1,500 |
| Nov 26, 2025 | 720.00 | 720.00 | 717.00 | 720.00 | 720.00 | -0.14% | 800 |
| Nov 25, 2025 | 714.00 | 721.00 | 709.00 | 721.00 | 721.00 | 0.14% | 4,600 |
| Nov 21, 2025 | 716.00 | 720.00 | 710.00 | 720.00 | 720.00 | 0.56% | 1,500 |
| Nov 20, 2025 | 710.00 | 720.00 | 710.00 | 716.00 | 716.00 | 0.85% | 1,500 |
| Nov 19, 2025 | 722.00 | 722.00 | 706.00 | 710.00 | 710.00 | -1.66% | 4,000 |
| Nov 18, 2025 | 733.00 | 733.00 | 721.00 | 722.00 | 722.00 | -0.41% | 4,200 |
| Nov 17, 2025 | 732.00 | 736.00 | 724.00 | 725.00 | 725.00 | 0.42% | 7,100 |
| Nov 14, 2025 | 738.00 | 770.00 | 720.00 | 722.00 | 722.00 | -1.37% | 19,000 |
| Nov 13, 2025 | 739.00 | 739.00 | 732.00 | 732.00 | 732.00 | -0.14% | 200 |
| Nov 12, 2025 | 739.00 | 740.00 | 733.00 | 733.00 | 733.00 | -0.14% | 700 |
| Nov 11, 2025 | 732.00 | 735.00 | 732.00 | 734.00 | 734.00 | -1.21% | 800 |
| Nov 10, 2025 | 735.00 | 743.00 | 732.00 | 743.00 | 743.00 | 1.50% | 4,000 |
| Nov 7, 2025 | 733.00 | 733.00 | 732.00 | 732.00 | 732.00 | -0.27% | 200 |
| Nov 6, 2025 | 736.00 | 736.00 | 731.00 | 734.00 | 734.00 | -0.27% | 900 |
| Nov 5, 2025 | 737.00 | 737.00 | 735.00 | 736.00 | 736.00 | 0.41% | 400 |
| Nov 4, 2025 | 739.00 | 739.00 | 732.00 | 733.00 | 733.00 | - | 600 |
| Oct 31, 2025 | 734.00 | 734.00 | 733.00 | 733.00 | 733.00 | -0.27% | 900 |
| Oct 29, 2025 | 736.00 | 737.00 | 735.00 | 735.00 | 735.00 | -0.14% | 2,100 |
| Oct 28, 2025 | 736.00 | 739.00 | 736.00 | 736.00 | 736.00 | 0.14% | 1,400 |
| Oct 27, 2025 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | -0.14% | 1,600 |
| Oct 24, 2025 | 738.00 | 738.00 | 736.00 | 736.00 | 736.00 | -0.27% | 1,600 |
| Oct 23, 2025 | 734.00 | 738.00 | 734.00 | 738.00 | 738.00 | 0.54% | 1,200 |
| Oct 22, 2025 | 733.00 | 736.00 | 733.00 | 734.00 | 734.00 | 0.14% | 3,600 |
| Oct 21, 2025 | 732.00 | 733.00 | 729.00 | 733.00 | 733.00 | 1.10% | 1,000 |
| Oct 20, 2025 | 725.00 | 732.00 | 725.00 | 725.00 | 725.00 | - | 1,500 |
| Oct 17, 2025 | 728.00 | 729.00 | 725.00 | 725.00 | 725.00 | 0.14% | 1,600 |
| Oct 16, 2025 | 727.00 | 727.00 | 720.00 | 724.00 | 724.00 | -0.55% | 2,100 |
| Oct 15, 2025 | 731.00 | 731.00 | 728.00 | 728.00 | 728.00 | -0.55% | 2,500 |
| Oct 14, 2025 | 732.00 | 738.00 | 731.00 | 732.00 | 732.00 | -0.41% | 3,200 |
| Oct 10, 2025 | 732.00 | 735.00 | 731.00 | 735.00 | 735.00 | 0.55% | 800 |
| Oct 9, 2025 | 734.00 | 734.00 | 731.00 | 731.00 | 731.00 | -0.95% | 600 |
| Oct 8, 2025 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 0.82% | 300 |
| Oct 7, 2025 | 734.00 | 737.00 | 732.00 | 732.00 | 732.00 | - | 1,400 |