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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,774 1,774 1,725 1,735 -33 -1.87% 78,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 1,863 1,899 1,850 1,895 +59 +3.21% 38,000
Oct 17, 2025 1,860 1,889 1,834 1,836 -60 -3.16% 42,700
Oct 10, 2025 1,895 1,961 1,828 1,896 +11 +0.58% 84,800
Oct 3, 2025 1,987 1,988 1,862 1,885 -89 -4.51% 68,100
Sep 26, 2025 1,890 2,000 1,890 1,974 +97 +5.17% 104,100
Sep 19, 2025 1,818 1,890 1,817 1,877 +71 +3.93% 74,700
Sep 12, 2025 1,817 1,861 1,801 1,806 -15 -0.82% 92,400
Sep 5, 2025 1,850 1,854 1,785 1,821 -38 -2.04% 63,300
Aug 29, 2025 1,882 1,882 1,841 1,859 +7 +0.38% 45,400
Aug 22, 2025 1,899 1,905 1,816 1,852 -36 -1.91% 112,200
Aug 15, 2025 1,910 1,910 1,760 1,888 +24 +1.29% 247,500
Aug 8, 2025 1,762 1,875 1,732 1,864 +67 +3.73% 112,000
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