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
May 31, 2024 1,225 1,280 1,225 1,276 +51 +4.16% 34,400
May 24, 2024 1,234 1,266 1,215 1,225 -7 -0.57% 72,900
May 17, 2024 1,320 1,340 1,171 1,232 -57 -4.42% 272,400
May 10, 2024 1,300 1,329 1,284 1,289 +6 +0.47% 49,800
May 2, 2024 1,297 1,297 1,268 1,283 +16 +1.26% 26,500
Apr 26, 2024 1,262 1,318 1,247 1,267 +8 +0.64% 161,600
Apr 19, 2024 1,286 1,295 1,240 1,259 -48 -3.67% 99,300
Apr 12, 2024 1,284 1,320 1,264 1,307 +46 +3.65% 65,900
Apr 5, 2024 1,288 1,288 1,250 1,261 -14 -1.10% 67,500
Mar 29, 2024 1,310 1,326 1,241 1,275 -38 -2.89% 123,200
Mar 22, 2024 1,300 1,361 1,271 1,313 +7 +0.54% 105,000
Mar 15, 2024 1,263 1,307 1,242 1,306 +41 +3.24% 63,500
Mar 8, 2024 1,248 1,305 1,240 1,265 +19 +1.52% 117,100
Mar 1, 2024 1,290 1,293 1,241 1,246 -46 -3.56% 156,400
Feb 22, 2024 1,213 1,313 1,207 1,292 +78 +6.43% 301,900
Feb 16, 2024 989 1,285 972 1,214 +248 +25.67% 463,000
Feb 9, 2024 1,007 1,017 962 966 -53 -5.20% 117,800
Feb 2, 2024 866 1,055 866 1,019 +156 +18.08% 872,600
Jan 26, 2024 854 878 854 863 +15 +1.77% 45,900
Jan 19, 2024 853 870 845 848 -5 -0.59% 47,600