kabutan

SEMBA CORPORATION(6540) Historical

6540
TSE Standard
SEMBA CORPORATION
1,923
JPY
-28
(-1.44%)
Mar 16, 9:58 am JST
12.07
USD
Mar 15, 8:58 pm 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,951 1,958 1,923 1,923 -28 -1.44% 4,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,827 1,993 1,800 1,951 +68 +3.61% 106,800
Mar 6, 2026 1,934 1,939 1,801 1,883 -52 -2.69% 117,000
Feb 27, 2026 1,902 1,935 1,855 1,935 +33 +1.74% 83,700
Feb 20, 2026 1,771 1,916 1,750 1,902 +147 +8.38% 430,000
Feb 13, 2026 1,795 1,818 1,755 1,755 -36 -2.01% 91,200
Feb 6, 2026 1,781 1,819 1,753 1,791 +10 +0.56% 62,700
Jan 30, 2026 1,851 1,853 1,750 1,781 -97 -5.17% 103,700
Jan 23, 2026 1,809 1,888 1,796 1,878 +74 +4.10% 212,700
Jan 16, 2026 1,788 1,834 1,747 1,804 +34 +1.92% 145,800
Jan 9, 2026 1,776 1,787 1,701 1,770 -11 -0.62% 243,000
Dec 30, 2025 1,719 1,792 1,701 1,781 +23 +1.31% 199,900
Dec 26, 2025 1,815 1,820 1,755 1,758 -33 -1.84% 295,800
Dec 19, 2025 1,751 1,806 1,745 1,791 +44 +2.52% 209,800
Dec 12, 2025 1,734 1,780 1,721 1,747 +14 +0.81% 229,700
Dec 5, 2025 1,774 1,774 1,725 1,733 -35 -1.98% 79,300
Nov 28, 2025 1,721 1,768 1,696 1,768 +54 +3.15% 64,100
Nov 21, 2025 1,789 1,789 1,631 1,714 -73 -4.09% 220,100
Nov 14, 2025 1,891 1,985 1,779 1,787 -93 -4.95% 166,800
Nov 7, 2025 1,874 1,910 1,832 1,880 +7 +0.37% 64,500
Oct 31, 2025 1,895 1,895 1,835 1,873 -22 -1.16% 44,200