Want to see JP:2916 full AI Analyst Report?
Semba Tohka Industries Co., Ltd (2916) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 723.00 | 723.00 | 722.00 | 722.00 | 722.00 | -0.14% | 300 | 0.16 |
| Oct 29, 2026 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | -0.14% | 200 | 0.10 |
| Oct 28, 2026 | 730.00 | 730.00 | 724.00 | 724.00 | 724.00 | -0.82% | 1,900 | 0.97 |
| Oct 27, 2026 | 732.00 | 732.00 | 730.00 | 730.00 | 730.00 | +0.00% | 1,100 | 0.51 |
| Oct 26, 2026 | 729.00 | 730.00 | 728.00 | 730.00 | 730.00 | +0.00% | 600 | 0.28 |
| Oct 23, 2026 | 732.00 | 732.00 | 730.00 | 730.00 | 730.00 | +0.00% | 1,000 | 0.45 |
| Oct 22, 2026 | 729.00 | 730.00 | 729.00 | 730.00 | 730.00 | +0.97% | 600 | 0.24 |
| Oct 21, 2026 | 730.00 | 730.00 | 723.00 | 723.00 | 723.00 | +0.28% | 600 | 0.24 |
| Oct 20, 2026 | 722.00 | 722.00 | 721.00 | 721.00 | 721.00 | +0.00% | 600 | 0.23 |
| Oct 19, 2026 | 724.00 | 724.00 | 721.00 | 721.00 | 721.00 | -0.69% | 900 | 0.35 |
| Oct 16, 2026 | 721.00 | 726.00 | 721.00 | 726.00 | 726.00 | +0.14% | 900 | 0.35 |
| Oct 15, 2026 | 722.00 | 725.00 | 722.00 | 725.00 | 725.00 | +0.55% | 1,100 | 0.43 |
| Oct 14, 2026 | 721.00 | 730.00 | 721.00 | 721.00 | 721.00 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 730.00 | 730.00 | 721.00 | 721.00 | 721.00 | -0.41% | 900 | 0.34 |
| Oct 12, 2026 | 724.00 | 730.00 | 724.00 | 724.00 | 724.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 728.00 | 730.00 | 724.00 | 724.00 | 724.00 | +0.70% | 1,000 | 0.37 |
| Oct 08, 2026 | 720.00 | 720.00 | 719.00 | 719.00 | 719.00 | -0.28% | 800 | 0.30 |
| Oct 07, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | +0.14% | 800 | 0.30 |
| Oct 06, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | +0.00% | 300 | 0.11 |
| Oct 05, 2026 | 721.00 | 721.00 | 720.00 | 720.00 | 720.00 | -0.14% | 1,100 | 0.41 |
| Oct 02, 2026 | 727.00 | 727.00 | 721.00 | 721.00 | 721.00 | -0.83% | 1,600 | 0.59 |
| Oct 01, 2026 | 728.00 | 728.00 | 727.00 | 727.00 | 727.00 | -0.55% | 900 | 0.33 |
| Sep 30, 2026 | 726.00 | 731.00 | 726.00 | 731.00 | 731.00 | +0.69% | 400 | 0.14 |
| Sep 29, 2026 | 732.00 | 732.00 | 721.00 | 726.00 | 726.00 | -2.68% | 3,000 | 1.09 |
| Sep 28, 2026 | 744.00 | 746.00 | 734.00 | 746.00 | 746.00 | +1.77% | 7,300 | 2.76 |
| Sep 25, 2026 | 744.00 | 744.00 | 733.00 | 733.00 | 733.00 | -1.48% | 6,700 | 2.60 |
| Sep 24, 2026 | 740.00 | 745.00 | 738.00 | 744.00 | 744.00 | +0.54% | 4,200 | 1.65 |
| Sep 23, 2026 | 742.00 | 745.00 | 740.00 | 740.00 | 740.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 742.00 | 745.00 | 740.00 | 740.00 | 740.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 742.00 | 745.00 | 740.00 | 740.00 | 740.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 742.00 | 745.00 | 740.00 | 740.00 | 740.00 | +0.00% | 1,900 | 0.73 |
| Sep 17, 2026 | 738.00 | 741.00 | 738.00 | 740.00 | 740.00 | +0.27% | 1,300 | 0.50 |
| Sep 16, 2026 | 733.00 | 740.00 | 733.00 | 738.00 | 738.00 | +0.82% | 2,200 | 0.85 |
| Sep 15, 2026 | 738.00 | 738.00 | 731.00 | 732.00 | 732.00 | -0.41% | 1,700 | 0.65 |
| Sep 14, 2026 | 735.00 | 737.00 | 735.00 | 735.00 | 735.00 | +0.00% | 400 | 0.15 |
| Sep 11, 2026 | 731.00 | 735.00 | 731.00 | 735.00 | 735.00 | +0.41% | 1,600 | 0.58 |
| Sep 10, 2026 | 732.00 | 737.00 | 731.00 | 732.00 | 732.00 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 737.00 | 737.00 | 731.00 | 732.00 | 732.00 | -0.68% | 3,300 | 1.18 |
| Sep 08, 2026 | 741.00 | 741.00 | 737.00 | 737.00 | 737.00 | -0.81% | 3,400 | 1.19 |
| Sep 07, 2026 | 745.00 | 745.00 | 743.00 | 743.00 | 743.00 | -0.27% | 1,700 | 0.59 |
| Sep 04, 2026 | 745.00 | 745.00 | 739.00 | 745.00 | 745.00 | +0.00% | 4,400 | 1.53 |
| Sep 03, 2026 | 741.00 | 747.00 | 741.00 | 745.00 | 745.00 | +0.00% | 1,100 | 0.38 |
| Sep 02, 2026 | 748.00 | 748.00 | 745.00 | 745.00 | 745.00 | -0.40% | 1,200 | 0.41 |
| Sep 01, 2026 | 749.00 | 749.00 | 747.00 | 748.00 | 748.00 | +0.67% | 1,300 | 0.44 |
| Aug 31, 2026 | 744.00 | 744.00 | 743.00 | 743.00 | 743.00 | -0.13% | 1,300 | 0.43 |
| Aug 28, 2026 | 744.00 | 749.00 | 743.00 | 744.00 | 744.00 | -0.53% | 2,600 | 0.85 |
| Aug 27, 2026 | 748.00 | 749.00 | 745.00 | 748.00 | 748.00 | +0.00% | 3,600 | 1.19 |
| Aug 26, 2026 | 747.00 | 748.00 | 745.00 | 748.00 | 748.00 | +0.13% | 1,600 | 0.53 |
| Aug 25, 2026 | 746.00 | 748.00 | 746.00 | 747.00 | 747.00 | +0.27% | 3,200 | 1.06 |
| Aug 24, 2026 | 745.00 | 747.00 | 742.00 | 745.00 | 745.00 | +0.54% | 1,900 | 0.63 |
