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
Oct 18, 2024 1,268 1,268 1,243 1,246 -16 -1.27% 27,300
Oct 11, 2024 1,285 1,288 1,231 1,262 +7 +0.56% 57,200
Oct 4, 2024 1,213 1,255 1,196 1,255 +38 +3.12% 59,200
Sep 27, 2024 1,208 1,234 1,175 1,217 +9 +0.75% 40,900
Sep 20, 2024 1,171 1,212 1,165 1,208 +36 +3.07% 35,100
Sep 13, 2024 1,165 1,192 1,132 1,172 -3 -0.26% 40,400
Sep 6, 2024 1,261 1,261 1,175 1,175 -89 -7.04% 47,100
Aug 30, 2024 1,223 1,266 1,223 1,264 +41 +3.35% 21,700
Aug 23, 2024 1,221 1,235 1,199 1,223 -4 -0.33% 25,500
Aug 16, 2024 1,173 1,250 1,163 1,227 +61 +5.23% 36,700
Aug 9, 2024 1,160 1,184 993 1,166 -24 -2.02% 101,300
Aug 2, 2024 1,291 1,296 1,172 1,190 -99 -7.68% 104,800
Jul 26, 2024 1,294 1,295 1,262 1,289 -5 -0.39% 26,900
Jul 19, 2024 1,254 1,295 1,247 1,294 +47 +3.77% 29,100
Jul 12, 2024 1,250 1,256 1,225 1,247 -1 -0.08% 31,200
Jul 5, 2024 1,244 1,259 1,232 1,248 +5 +0.40% 47,600
Jun 28, 2024 1,259 1,264 1,240 1,243 +3 +0.24% 39,300
Jun 21, 2024 1,222 1,247 1,210 1,240 +12 +0.98% 24,600
Jun 14, 2024 1,215 1,256 1,209 1,228 +13 +1.07% 48,400
Jun 7, 2024 1,276 1,280 1,215 1,215 -61 -4.78% 30,700