Semba Tohka Industries Co., Ltd 2916
TSE · Japan · Consumer Non-Durables
¥721.00-6.00 (-0.83%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥721.00 | -0.83% | ¥727.00 | ¥727.00 | ¥721.00 | 1.60K |
| 2026-10-01 | ¥727.00 | -0.55% | ¥728.00 | ¥728.00 | ¥727.00 | 900 |
| 2026-09-30 | ¥731.00 | +0.69% | ¥726.00 | ¥731.00 | ¥726.00 | 400 |
| 2026-09-29 | ¥726.00 | -2.68% | ¥732.00 | ¥732.00 | ¥721.00 | 3.00K |
| 2026-09-28 | ¥746.00 | +1.77% | ¥744.00 | ¥746.00 | ¥734.00 | 7.30K |
| 2026-09-25 | ¥733.00 | -1.48% | ¥744.00 | ¥744.00 | ¥733.00 | 6.70K |
| 2026-09-24 | ¥744.00 | +0.54% | ¥740.00 | ¥745.00 | ¥738.00 | 4.20K |
| 2026-09-18 | ¥740.00 | 0.00% | ¥742.00 | ¥745.00 | ¥740.00 | 1.90K |
| 2026-09-17 | ¥740.00 | +0.27% | ¥738.00 | ¥741.00 | ¥738.00 | 1.30K |
| 2026-09-16 | ¥738.00 | +0.82% | ¥733.00 | ¥740.00 | ¥733.00 | 2.20K |
| 2026-09-15 | ¥732.00 | -0.41% | ¥738.00 | ¥738.00 | ¥731.00 | 1.70K |
| 2026-09-14 | ¥735.00 | 0.00% | ¥735.00 | ¥737.00 | ¥735.00 | 400 |
| 2026-09-11 | ¥735.00 | +0.41% | ¥731.00 | ¥735.00 | ¥731.00 | 1.60K |
| 2026-09-10 | ¥732.00 | 0.00% | ¥732.00 | ¥732.00 | ¥732.00 | 0 |
| 2026-09-09 | ¥732.00 | -0.68% | ¥737.00 | ¥737.00 | ¥731.00 | 3.30K |
| 2026-09-08 | ¥737.00 | -0.81% | ¥741.00 | ¥741.00 | ¥737.00 | 3.40K |
| 2026-09-07 | ¥743.00 | -0.27% | ¥745.00 | ¥745.00 | ¥743.00 | 1.70K |
| 2026-09-04 | ¥745.00 | 0.00% | ¥745.00 | ¥745.00 | ¥739.00 | 4.40K |
| 2026-09-03 | ¥745.00 | 0.00% | ¥741.00 | ¥747.00 | ¥741.00 | 1.10K |
| 2026-09-02 | ¥745.00 | -0.40% | ¥748.00 | ¥748.00 | ¥745.00 | 1.20K |
| 2026-09-01 | ¥748.00 | +0.67% | ¥749.00 | ¥749.00 | ¥747.00 | 1.30K |
| 2026-08-31 | ¥743.00 | -0.13% | ¥744.00 | ¥744.00 | ¥743.00 | 1.30K |
| 2026-08-28 | ¥744.00 | -0.53% | ¥744.00 | ¥749.00 | ¥743.00 | 2.60K |
| 2026-08-27 | ¥748.00 | 0.00% | ¥748.00 | ¥749.00 | ¥745.00 | 3.60K |
| 2026-08-26 | ¥748.00 | +0.13% | ¥747.00 | ¥748.00 | ¥745.00 | 1.60K |
| 2026-08-25 | ¥747.00 | +0.27% | ¥746.00 | ¥748.00 | ¥746.00 | 3.20K |
| 2026-08-24 | ¥745.00 | +0.54% | ¥745.00 | ¥747.00 | ¥742.00 | 1.90K |
| 2026-08-21 | ¥741.00 | -0.54% | ¥740.00 | ¥741.00 | ¥732.00 | 2.40K |
| 2026-08-20 | ¥745.00 | +0.81% | ¥735.00 | ¥745.00 | ¥735.00 | 2.40K |
| 2026-08-19 | ¥739.00 | +0.41% | ¥737.00 | ¥739.00 | ¥736.00 | 600 |
| 2026-08-18 | ¥736.00 | -1.08% | ¥744.00 | ¥744.00 | ¥731.00 | 2.30K |
| 2026-08-17 | ¥744.00 | -0.13% | ¥741.00 | ¥744.00 | ¥734.00 | 3.10K |
| 2026-08-14 | ¥745.00 | +1.36% | ¥744.00 | ¥745.00 | ¥740.00 | 2.20K |
| 2026-08-13 | ¥735.00 | -1.08% | ¥739.00 | ¥739.00 | ¥735.00 | 700 |
| 2026-08-12 | ¥743.00 | +0.54% | ¥740.00 | ¥748.00 | ¥734.00 | 4.90K |
| 2026-08-10 | ¥739.00 | +0.82% | ¥733.00 | ¥740.00 | ¥725.00 | 8.80K |
| 2026-08-07 | ¥733.00 | -0.14% | ¥741.00 | ¥741.00 | ¥733.00 | 2.20K |
| 2026-08-06 | ¥734.00 | -0.14% | ¥744.00 | ¥744.00 | ¥718.00 | 6.40K |
| 2026-08-05 | ¥735.00 | +0.55% | ¥727.00 | ¥735.00 | ¥727.00 | 2.90K |
| 2026-08-04 | ¥731.00 | +1.67% | ¥721.00 | ¥731.00 | ¥721.00 | 800 |
| 2026-08-03 | ¥719.00 | -0.69% | ¥724.00 | ¥730.00 | ¥716.00 | 3.60K |
| 2026-07-31 | ¥724.00 | +0.14% | ¥728.00 | ¥737.00 | ¥720.00 | 3.70K |
| 2026-07-30 | ¥723.00 | -3.34% | ¥748.00 | ¥748.00 | ¥720.00 | 13.70K |
| 2026-07-29 | ¥748.00 | +0.27% | ¥747.00 | ¥750.00 | ¥743.00 | 2.20K |
| 2026-07-28 | ¥746.00 | +0.27% | ¥744.00 | ¥760.00 | ¥744.00 | 3.90K |
| 2026-07-27 | ¥744.00 | -1.85% | ¥761.00 | ¥761.00 | ¥729.00 | 16.80K |
| 2026-07-24 | ¥758.00 | +0.66% | ¥756.00 | ¥758.00 | ¥755.00 | 3.90K |
| 2026-07-23 | ¥753.00 | +0.27% | ¥755.00 | ¥755.00 | ¥750.00 | 2.00K |
| 2026-07-22 | ¥751.00 | -0.66% | ¥755.00 | ¥755.00 | ¥751.00 | 1.00K |
| 2026-07-21 | ¥756.00 | -0.13% | ¥757.00 | ¥757.00 | ¥751.00 | 1.40K |
| 2026-07-17 | ¥757.00 | +2.99% | ¥745.00 | ¥757.00 | ¥745.00 | 4.10K |
| 2026-07-16 | ¥735.00 | -1.34% | ¥745.00 | ¥745.00 | ¥734.00 | 2.30K |
| 2026-07-15 | ¥745.00 | +0.68% | ¥745.00 | ¥746.00 | ¥745.00 | 1.70K |
| 2026-07-14 | ¥740.00 | -0.54% | ¥740.00 | ¥742.00 | ¥738.00 | 1.40K |
| 2026-07-13 | ¥744.00 | 0.00% | ¥745.00 | ¥745.00 | ¥739.00 | 2.10K |
| 2026-07-10 | ¥744.00 | +0.81% | ¥739.00 | ¥744.00 | ¥735.00 | 1.30K |
| 2026-07-09 | ¥738.00 | 0.00% | ¥743.00 | ¥743.00 | ¥738.00 | 200 |
| 2026-07-08 | ¥738.00 | -0.67% | ¥745.00 | ¥745.00 | ¥738.00 | 1.80K |
| 2026-07-07 | ¥743.00 | +0.68% | ¥738.00 | ¥743.00 | ¥738.00 | 2.30K |
| 2026-07-06 | ¥738.00 | 0.00% | ¥739.00 | ¥740.00 | ¥733.00 | 2.30K |
| 2026-07-03 | ¥738.00 | +0.14% | ¥732.00 | ¥738.00 | ¥731.00 | 1.90K |
| 2026-07-02 | ¥737.00 | +0.96% | ¥738.00 | ¥738.00 | ¥737.00 | 1.50K |
| 2026-07-01 | ¥730.00 | -0.27% | ¥733.00 | ¥735.00 | ¥730.00 | 1.40K |
| 2026-06-30 | ¥732.00 | +0.27% | ¥730.00 | ¥732.00 | ¥725.00 | 2.20K |
| 2026-06-29 | ¥730.00 | +1.39% | ¥730.00 | ¥730.00 | ¥725.00 | 2.10K |
| 2026-06-26 | ¥720.00 | +0.42% | ¥715.00 | ¥720.00 | ¥715.00 | 2.30K |
| 2026-06-25 | ¥717.00 | +0.70% | ¥720.00 | ¥720.00 | ¥714.00 | 2.10K |
| 2026-06-24 | ¥712.00 | 0.00% | ¥713.00 | ¥713.00 | ¥712.00 | 1.00K |
| 2026-06-23 | ¥712.00 | 0.00% | ¥712.00 | ¥712.00 | ¥712.00 | 1.10K |
| 2026-06-22 | ¥712.00 | +0.56% | ¥708.00 | ¥712.00 | ¥707.00 | 1.30K |
| 2026-06-19 | ¥708.00 | +0.14% | ¥707.00 | ¥708.00 | ¥706.00 | 900 |
| 2026-06-18 | ¥707.00 | -0.56% | ¥707.00 | ¥717.00 | ¥706.00 | 3.00K |
| 2026-06-17 | ¥711.00 | +0.14% | ¥710.00 | ¥711.00 | ¥707.00 | 5.60K |
| 2026-06-16 | ¥710.00 | +0.57% | ¥706.00 | ¥716.00 | ¥705.00 | 4.20K |
| 2026-06-15 | ¥706.00 | -0.56% | ¥707.00 | ¥708.00 | ¥705.00 | 6.90K |
| 2026-06-12 | ¥710.00 | +0.57% | ¥707.00 | ¥714.00 | ¥707.00 | 600 |
| 2026-06-11 | ¥706.00 | 0.00% | ¥707.00 | ¥709.00 | ¥700.00 | 6.30K |
| 2026-06-10 | ¥706.00 | -0.98% | ¥710.00 | ¥712.00 | ¥706.00 | 3.40K |
| 2026-06-09 | ¥713.00 | +0.14% | ¥711.00 | ¥714.00 | ¥707.00 | 4.50K |
| 2026-06-08 | ¥712.00 | -1.79% | ¥724.00 | ¥724.00 | ¥712.00 | 2.70K |
| 2026-06-05 | ¥725.00 | -0.41% | ¥725.00 | ¥725.00 | ¥724.00 | 800 |
| 2026-06-04 | ¥728.00 | +0.14% | ¥726.00 | ¥728.00 | ¥716.00 | 2.70K |
| 2026-06-03 | ¥727.00 | +1.82% | ¥714.00 | ¥731.00 | ¥714.00 | 8.70K |
| 2026-06-02 | ¥714.00 | -0.70% | ¥720.00 | ¥729.00 | ¥714.00 | 3.70K |
| 2026-06-01 | ¥719.00 | +1.13% | ¥712.00 | ¥720.00 | ¥712.00 | 1.20K |
| 2026-05-29 | ¥711.00 | +0.14% | ¥710.00 | ¥719.00 | ¥710.00 | 2.80K |
| 2026-05-28 | ¥710.00 | -0.14% | ¥712.00 | ¥712.00 | ¥710.00 | 1.30K |
| 2026-05-27 | ¥711.00 | -0.84% | ¥719.00 | ¥720.00 | ¥711.00 | 2.10K |
| 2026-05-26 | ¥717.00 | +0.99% | ¥709.00 | ¥720.00 | ¥708.00 | 12.50K |
| 2026-05-25 | ¥710.00 | +0.28% | ¥708.00 | ¥710.00 | ¥708.00 | 2.90K |