kabutan

SEMBA CORPORATION(6540) Historical

6540
TSE Standard
SEMBA CORPORATION
1,757
JPY
+10
(+0.57%)
Dec 15, 3:14 pm JST
11.33
USD
Dec 15, 1:14 am EST
Result
PTS
outside of trading hours
1,757
Dec 15, 3:04 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 15, 2025 1,751 1,760 1,747 1,757 +10 +0.57% 20,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 31, 2020 940 940 819 859 -81 -8.62% 77,000
Jul 22, 2020 953 972 940 940 -13 -1.36% 8,400
Jul 17, 2020 964 995 937 953 -11 -1.14% 13,500
Jul 10, 2020 991 1,039 958 964 -20 -2.03% 31,600
Jul 3, 2020 960 984 923 984 +13 +1.34% 22,500
Jun 26, 2020 952 973 926 971 +23 +2.43% 27,100
Jun 19, 2020 990 1,000 938 948 -50 -5.01% 29,100
Jun 12, 2020 1,019 1,019 958 998 -21 -2.06% 25,900
Jun 5, 2020 972 1,029 971 1,019 +54 +5.60% 61,900
May 29, 2020 950 978 921 965 +25 +2.66% 30,400
May 22, 2020 923 951 918 940 -1 -0.11% 24,400
May 15, 2020 927 950 909 941 +14 +1.51% 27,500
May 8, 2020 922 933 900 927 +5 +0.54% 8,000
May 1, 2020 901 949 894 922 +14 +1.54% 22,900
Apr 24, 2020 853 957 842 908 +45 +5.21% 80,900
Apr 17, 2020 885 888 836 863 -21 -2.38% 31,300
Apr 10, 2020 830 931 830 884 +51 +6.12% 40,000
Apr 3, 2020 904 905 823 833 -56 -6.30% 33,100
Mar 27, 2020 815 900 800 889 +89 +11.13% 62,000
Mar 19, 2020 800 842 777 800 ー ー% 68,500