kabutan

SEMBA CORPORATION(6540) Historical

6540
TSE Standard
SEMBA CORPORATION
1,951
JPY
+3
(+0.15%)
Mar 13, 3:30 pm JST
12.23
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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
Mar 13, 2026 1,948 1,965 1,932 1,951 +3 +0.15% 13,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,936 1,993 1,935 1,948 -3 -0.15% 26,800
Mar 11, 2026 1,901 1,979 1,901 1,951 +50 +2.63% 26,200
Mar 10, 2026 1,865 1,914 1,865 1,901 +44 +2.37% 15,500
Mar 9, 2026 1,827 1,857 1,800 1,857 -26 -1.38% 24,800
Mar 6, 2026 1,909 1,909 1,862 1,883 -26 -1.36% 11,700
Mar 5, 2026 1,881 1,912 1,871 1,909 +89 +4.89% 22,000
Mar 4, 2026 1,867 1,872 1,801 1,820 -87 -4.56% 37,000
Mar 3, 2026 1,920 1,939 1,905 1,907 -12 -0.63% 16,600
Mar 2, 2026 1,934 1,937 1,879 1,919 -16 -0.83% 29,700
Feb 27, 2026 1,886 1,935 1,886 1,935 +47 +2.49% 14,500
Feb 26, 2026 1,861 1,899 1,861 1,888 +15 +0.80% 13,400
Feb 25, 2026 1,883 1,883 1,855 1,873 -13 -0.69% 13,900
Feb 24, 2026 1,902 1,920 1,869 1,886 -16 -0.84% 41,900
Feb 20, 2026 1,862 1,902 1,858 1,902 +30 +1.60% 54,800
Feb 19, 2026 1,909 1,909 1,846 1,872 -28 -1.47% 41,200
Feb 18, 2026 1,850 1,916 1,846 1,900 +50 +2.70% 95,400
Feb 17, 2026 1,775 1,850 1,772 1,850 +85 +4.82% 106,800
Feb 16, 2026 1,771 1,825 1,750 1,765 +10 +0.57% 131,800
Feb 13, 2026 1,803 1,803 1,755 1,755 -48 -2.66% 24,200
Feb 12, 2026 1,810 1,818 1,794 1,803 0 0.00% 25,400