kabutan

SEMBA CORPORATION(6540) Historical

6540
TSE Standard
SEMBA CORPORATION
1,656
JPY
-7
(-0.42%)
Apr 30, 11:29 am JST
10.33
USD
Apr 29, 10:29 pm EDT
Result
PTS
outside of trading hours
1,663.1
Apr 30, 10:36 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
2,000 JPY
52 Week Low May 14, 2025
1,360 JPY
Yearly High Mar 12, 2026
1,993 JPY
Yearly Low Apr 24, 2026
1,650 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,810 1,826 1,650 1,656 -152 -8.41% 472,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,934 1,993 1,777 1,808 -127 -6.56% 379,200
Feb, 2026 1,781 1,935 1,750 1,935 +154 +8.65% 667,600
Jan, 2026 1,776 1,888 1,701 1,781 0 0.00% 705,200
Dec, 2025 1,774 1,820 1,701 1,781 +13 +0.74% 1,014,500
Nov, 2025 1,874 1,985 1,631 1,768 -105 -5.61% 515,500
Oct, 2025 1,921 1,961 1,828 1,873 -52 -2.70% 244,500
Sep, 2025 1,850 2,000 1,785 1,925 +66 +3.55% 367,800
Aug, 2025 1,801 1,910 1,732 1,859 +44 +2.42% 532,400
Jul, 2025 1,631 1,875 1,631 1,815 +198 +12.24% 608,600
Jun, 2025 1,465 1,638 1,414 1,617 +175 +12.14% 335,800
May, 2025 1,378 1,472 1,360 1,442 +69 +5.03% 225,000
Apr, 2025 1,380 1,438 1,190 1,373 -11 -0.79% 358,800
Mar, 2025 1,338 1,405 1,308 1,384 +63 +4.77% 284,100
Feb, 2025 1,320 1,429 1,315 1,321 0 0.00% 410,800
Jan, 2025 1,291 1,406 1,260 1,321 +22 +1.69% 636,500
Dec, 2024 1,305 1,460 1,297 1,299 +12 +0.93% 579,900
Nov, 2024 1,202 1,330 1,202 1,287 +76 +6.28% 295,400
Oct, 2024 1,211 1,288 1,164 1,211 -1 -0.08% 251,900
Sep, 2024 1,261 1,261 1,132 1,212 -52 -4.11% 173,300
Aug, 2024 1,271 1,281 993 1,264 -10 -0.78% 230,900