kabutan

SEMBA CORPORATION(6540) Historical

6540
TSE Standard
SEMBA CORPORATION
1,788
JPY
-9
(-0.50%)
Aug 4, 12:52 pm JST
12.10
USD
Aug 3, 11:52 pm EDT
Result
PTS
outside of trading hours
1,787.2
Aug 4, 11:07 am JST
Summary Chart Historical News Financial Result
52 Week High Jul 23, 2025
1,875 JPY
52 Week Low Aug 5, 2024
993 JPY
Yearly High Jul 23, 2025
1,875 JPY
Yearly Low Apr 7, 2025
1,190 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 1,762 1,797 1,732 1,788 -9 -0.50% 19,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 1,819 1,835 1,775 1,797 -22 -1.21% 77,700
Jul 25, 2025 1,777 1,875 1,777 1,819 +26 +1.45% 90,400
Jul 18, 2025 1,805 1,858 1,775 1,793 -9 -0.50% 158,500
Jul 11, 2025 1,714 1,841 1,714 1,802 +73 +4.22% 192,500
Jul 4, 2025 1,611 1,735 1,611 1,729 +130 +8.13% 114,900
Jun 27, 2025 1,599 1,620 1,586 1,599 -6 -0.37% 34,100
Jun 20, 2025 1,536 1,638 1,536 1,605 +82 +5.38% 85,200
Jun 13, 2025 1,590 1,599 1,513 1,523 +13 +0.86% 109,300
Jun 6, 2025 1,465 1,510 1,414 1,510 +68 +4.72% 97,100
May 30, 2025 1,460 1,472 1,430 1,442 -16 -1.10% 43,800
May 23, 2025 1,425 1,460 1,423 1,458 +40 +2.82% 36,400
May 16, 2025 1,380 1,459 1,360 1,418 +51 +3.73% 122,900
May 9, 2025 1,371 1,392 1,367 1,367 +4 +0.29% 17,300
May 2, 2025 1,390 1,438 1,360 1,363 -32 -2.29% 84,200
Apr 25, 2025 1,331 1,407 1,316 1,395 +59 +4.42% 85,700
Apr 18, 2025 1,316 1,355 1,288 1,336 +38 +2.93% 51,400
Apr 11, 2025 1,190 1,328 1,190 1,298 +15 +1.17% 75,200
Apr 4, 2025 1,369 1,393 1,256 1,283 -113 -8.09% 78,800
Mar 28, 2025 1,350 1,405 1,350 1,396 +48 +3.56% 65,600
Mar 21, 2025 1,335 1,361 1,327 1,348 +4 +0.30% 68,500
1 2 3 4 5
...
15