kabutan

SEMBA CORPORATION(6540) Historical

6540
TSE Standard
SEMBA CORPORATION
1,738
JPY
0
(0.00%)
Dec 5, 1:37 pm JST
11.21
USD
Dec 4, 11:37 pm EST
Result
PTS
outside of trading hours
1,740.6
Dec 5, 12:50 pm JST
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
Dec 5, 2025 1,737 1,740 1,732 1,738 0 0.00% 6,200

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 14, 2025 1,804 1,825 1,779 1,787 -150 -7.74% 106,600
Nov 13, 2025 1,935 1,985 1,912 1,937 +4 +0.21% 27,700
Nov 12, 2025 1,922 1,948 1,921 1,933 +14 +0.73% 11,500
Nov 11, 2025 1,923 1,930 1,892 1,919 -1 -0.05% 7,400
Nov 10, 2025 1,891 1,926 1,891 1,920 +40 +2.13% 13,600
Nov 7, 2025 1,878 1,882 1,861 1,880 -6 -0.32% 9,900
Nov 6, 2025 1,878 1,910 1,878 1,886 +13 +0.69% 13,400