kabutan

SEMBA CORPORATION(6540) Historical

6540
TSE Standard
SEMBA CORPORATION
1,735
JPY
-3
(-0.17%)
Dec 5, 2:33 pm JST
11.21
USD
Dec 5, 12:33 am 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,774 1,774 1,725 1,735 -33 -1.87% 78,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 1,244 1,296 1,225 1,274 +31 +2.49% 193,900
Jun, 2024 1,276 1,280 1,209 1,243 -33 -2.59% 143,000
May, 2024 1,271 1,340 1,171 1,276 -1 -0.08% 444,700
Apr, 2024 1,288 1,320 1,240 1,277 +2 +0.16% 405,600