SEMBA CORPORATION(6540) Historical

52 Week High Sep 26, 2025

2,000 JPY

52 Week Low Apr 7, 2025

1,190 JPY

Yearly High Sep 26, 2025

2,000 JPY

Yearly Low Apr 7, 2025

1,190 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 16, 2025	1,765	1,765	1,755	1,755	-4	-0.23%	2,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	1,751	1,760	1,747	1,759	+12	+0.69%	23,700
Dec 12, 2025	1,743	1,762	1,734	1,747	+18	+1.04%	55,200
Dec 11, 2025	1,762	1,778	1,721	1,729	-32	-1.82%	30,600
Dec 10, 2025	1,755	1,780	1,745	1,761	+6	+0.34%	52,900
Dec 9, 2025	1,727	1,759	1,725	1,755	+28	+1.62%	66,300
Dec 8, 2025	1,734	1,742	1,722	1,727	-6	-0.35%	24,700
Dec 5, 2025	1,737	1,740	1,731	1,733	-5	-0.29%	7,900
Dec 4, 2025	1,737	1,750	1,737	1,738	+1	+0.06%	20,000
Dec 3, 2025	1,735	1,742	1,725	1,737	+2	+0.12%	15,000
Dec 2, 2025	1,761	1,771	1,732	1,735	-26	-1.48%	20,400
Dec 1, 2025	1,774	1,774	1,757	1,761	-7	-0.40%	16,000
Nov 28, 2025	1,749	1,768	1,749	1,768	+19	+1.09%	12,600
Nov 27, 2025	1,727	1,751	1,726	1,749	+23	+1.33%	24,000
Nov 26, 2025	1,715	1,726	1,703	1,726	+28	+1.65%	14,700
Nov 25, 2025	1,721	1,722	1,696	1,698	-16	-0.93%	12,800
Nov 21, 2025	1,684	1,714	1,677	1,714	+23	+1.36%	15,800
Nov 20, 2025	1,698	1,708	1,684	1,691	+10	+0.59%	17,200
Nov 19, 2025	1,662	1,694	1,631	1,681	+10	+0.60%	34,800
Nov 18, 2025	1,707	1,709	1,661	1,671	-52	-3.02%	52,700
Nov 17, 2025	1,789	1,789	1,710	1,723	-64	-3.58%	99,600