kabutan

SEMBA CORPORATION(6540) Historical

6540
TSE Standard
SEMBA CORPORATION
1,758
JPY
+11
(+0.63%)
Dec 15, 3:09 pm JST
11.33
USD
Dec 15, 1:09 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 1,758 +11 +0.63% 20,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 1,338 1,356 1,319 1,325 +4 +0.30% 40,100
Feb 28, 2025 1,354 1,359 1,318 1,321 -41 -3.01% 68,300
Feb 21, 2025 1,400 1,429 1,350 1,362 -17 -1.23% 218,700
Feb 14, 2025 1,355 1,381 1,343 1,379 +36 +2.68% 65,100
Feb 7, 2025 1,320 1,365 1,315 1,343 +22 +1.67% 58,700
Jan 31, 2025 1,357 1,406 1,302 1,321 -19 -1.42% 338,100
Jan 24, 2025 1,287 1,356 1,287 1,340 +53 +4.12% 91,700
Jan 17, 2025 1,322 1,326 1,260 1,287 -40 -3.01% 85,200
Jan 10, 2025 1,291 1,327 1,273 1,327 +28 +2.16% 121,500
Dec 30, 2024 1,324 1,324 1,299 1,299 -13 -0.99% 26,900
Dec 27, 2024 1,400 1,440 1,300 1,312 -78 -5.61% 214,300
Dec 20, 2024 1,404 1,404 1,348 1,390 -15 -1.07% 77,200
Dec 13, 2024 1,438 1,457 1,400 1,405 -21 -1.47% 109,800
Dec 6, 2024 1,305 1,460 1,297 1,426 +139 +10.80% 151,700
Nov 29, 2024 1,311 1,319 1,281 1,287 -27 -2.05% 53,800
Nov 22, 2024 1,290 1,330 1,277 1,314 +26 +2.02% 117,500
Nov 15, 2024 1,258 1,318 1,214 1,288 +30 +2.38% 79,000
Nov 8, 2024 1,248 1,264 1,228 1,258 +10 +0.80% 20,300
Nov 1, 2024 1,186 1,257 1,178 1,248 +61 +5.14% 96,600
Oct 25, 2024 1,255 1,255 1,164 1,187 -59 -4.74% 46,200