Semba Corporation (TYO:6540)
Japan · Delayed Price · Currency is JPY 1,830.00
-16.00 (-0.87%)
Mar 27, 2026, 3:30 PM JST
Semba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,834.00 | 1,850.00 | 1,821.00 | 1,838.00 | - | -0.43% | 5,700 |
| Mar 26, 2026 | 1,881.00 | 1,881.00 | 1,828.00 | 1,846.00 | 1,846.00 | -1.86% | 11,500 |
| Mar 25, 2026 | 1,899.00 | 1,899.00 | 1,851.00 | 1,881.00 | 1,881.00 | 1.46% | 20,800 |
| Mar 24, 2026 | 1,836.00 | 1,886.00 | 1,831.00 | 1,854.00 | 1,854.00 | 1.76% | 16,800 |
| Mar 23, 2026 | 1,860.00 | 1,861.00 | 1,815.00 | 1,822.00 | 1,822.00 | -3.44% | 14,900 |
| Mar 19, 2026 | 1,889.00 | 1,912.00 | 1,877.00 | 1,887.00 | 1,887.00 | -1.92% | 10,000 |
| Mar 18, 2026 | 1,895.00 | 1,942.00 | 1,895.00 | 1,924.00 | 1,924.00 | 1.69% | 14,800 |
| Mar 17, 2026 | 1,900.00 | 1,912.00 | 1,883.00 | 1,892.00 | 1,892.00 | 0.11% | 10,000 |
| Mar 16, 2026 | 1,951.00 | 1,958.00 | 1,884.00 | 1,890.00 | 1,890.00 | -3.13% | 22,200 |
| Mar 13, 2026 | 1,948.00 | 1,965.00 | 1,932.00 | 1,951.00 | 1,951.00 | 0.15% | 13,500 |
| Mar 12, 2026 | 1,936.00 | 1,993.00 | 1,935.00 | 1,948.00 | 1,948.00 | -0.15% | 26,800 |
| Mar 11, 2026 | 1,901.00 | 1,979.00 | 1,901.00 | 1,951.00 | 1,951.00 | 2.63% | 26,200 |
| Mar 10, 2026 | 1,865.00 | 1,914.00 | 1,865.00 | 1,901.00 | 1,901.00 | 2.37% | 15,500 |
| Mar 9, 2026 | 1,827.00 | 1,857.00 | 1,800.00 | 1,857.00 | 1,857.00 | -1.38% | 24,800 |
| Mar 6, 2026 | 1,909.00 | 1,909.00 | 1,862.00 | 1,883.00 | 1,883.00 | -1.36% | 11,700 |
| Mar 5, 2026 | 1,881.00 | 1,912.00 | 1,871.00 | 1,909.00 | 1,909.00 | 4.89% | 22,000 |
| Mar 4, 2026 | 1,867.00 | 1,872.00 | 1,801.00 | 1,820.00 | 1,820.00 | -4.56% | 37,000 |
| Mar 3, 2026 | 1,920.00 | 1,939.00 | 1,905.00 | 1,907.00 | 1,907.00 | -0.63% | 16,600 |
| Mar 2, 2026 | 1,934.00 | 1,937.00 | 1,879.00 | 1,919.00 | 1,919.00 | -0.83% | 29,700 |
| Feb 27, 2026 | 1,886.00 | 1,935.00 | 1,886.00 | 1,935.00 | 1,935.00 | 2.49% | 14,500 |
| Feb 26, 2026 | 1,861.00 | 1,899.00 | 1,861.00 | 1,888.00 | 1,888.00 | 0.80% | 13,400 |
| Feb 25, 2026 | 1,883.00 | 1,883.00 | 1,855.00 | 1,873.00 | 1,873.00 | -0.69% | 13,900 |
| Feb 24, 2026 | 1,902.00 | 1,920.00 | 1,869.00 | 1,886.00 | 1,886.00 | -0.84% | 41,900 |
| Feb 20, 2026 | 1,862.00 | 1,902.00 | 1,858.00 | 1,902.00 | 1,902.00 | 1.60% | 54,800 |
| Feb 19, 2026 | 1,909.00 | 1,909.00 | 1,846.00 | 1,872.00 | 1,872.00 | -1.47% | 41,200 |
| Feb 18, 2026 | 1,850.00 | 1,916.00 | 1,846.00 | 1,900.00 | 1,900.00 | 2.70% | 95,400 |
| Feb 17, 2026 | 1,775.00 | 1,850.00 | 1,772.00 | 1,850.00 | 1,850.00 | 4.82% | 106,800 |
| Feb 16, 2026 | 1,771.00 | 1,825.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.57% | 131,800 |
| Feb 13, 2026 | 1,803.00 | 1,803.00 | 1,755.00 | 1,755.00 | 1,755.00 | -2.66% | 24,200 |
| Feb 12, 2026 | 1,810.00 | 1,818.00 | 1,794.00 | 1,803.00 | 1,803.00 | - | 25,400 |
| Feb 10, 2026 | 1,803.00 | 1,810.00 | 1,781.00 | 1,803.00 | 1,803.00 | 0.84% | 17,300 |
| Feb 9, 2026 | 1,795.00 | 1,816.00 | 1,788.00 | 1,788.00 | 1,788.00 | -0.17% | 24,300 |
| Feb 6, 2026 | 1,805.00 | 1,819.00 | 1,784.00 | 1,791.00 | 1,791.00 | -0.50% | 6,900 |
| Feb 5, 2026 | 1,797.00 | 1,808.00 | 1,794.00 | 1,800.00 | 1,800.00 | 0.56% | 8,500 |
| Feb 4, 2026 | 1,777.00 | 1,795.00 | 1,766.00 | 1,790.00 | 1,790.00 | 0.73% | 14,700 |
| Feb 3, 2026 | 1,787.00 | 1,793.00 | 1,775.00 | 1,777.00 | 1,777.00 | -0.28% | 16,100 |
| Feb 2, 2026 | 1,781.00 | 1,797.00 | 1,753.00 | 1,782.00 | 1,782.00 | 0.06% | 16,500 |
| Jan 30, 2026 | 1,779.00 | 1,789.00 | 1,750.00 | 1,781.00 | 1,781.00 | 0.11% | 17,900 |
| Jan 29, 2026 | 1,800.00 | 1,802.00 | 1,756.00 | 1,779.00 | 1,779.00 | -1.11% | 15,600 |
| Jan 28, 2026 | 1,814.00 | 1,814.00 | 1,781.00 | 1,799.00 | 1,799.00 | -1.64% | 15,300 |
| Jan 27, 2026 | 1,853.00 | 1,853.00 | 1,818.00 | 1,829.00 | 1,829.00 | 0.49% | 21,200 |
| Jan 26, 2026 | 1,851.00 | 1,851.00 | 1,811.00 | 1,820.00 | 1,820.00 | -3.09% | 33,700 |
| Jan 23, 2026 | 1,875.00 | 1,888.00 | 1,867.00 | 1,878.00 | 1,878.00 | 1.08% | 40,600 |
| Jan 22, 2026 | 1,830.00 | 1,859.00 | 1,826.00 | 1,858.00 | 1,858.00 | 1.53% | 38,500 |
| Jan 21, 2026 | 1,845.00 | 1,855.00 | 1,817.00 | 1,830.00 | 1,830.00 | -0.16% | 60,400 |
| Jan 20, 2026 | 1,825.00 | 1,844.00 | 1,817.00 | 1,833.00 | 1,833.00 | 0.77% | 46,900 |
| Jan 19, 2026 | 1,809.00 | 1,837.00 | 1,796.00 | 1,819.00 | 1,819.00 | 0.83% | 26,300 |
| Jan 16, 2026 | 1,800.00 | 1,834.00 | 1,792.00 | 1,804.00 | 1,804.00 | 0.73% | 53,500 |
| Jan 15, 2026 | 1,767.00 | 1,799.00 | 1,761.00 | 1,791.00 | 1,791.00 | 1.36% | 43,600 |
| Jan 14, 2026 | 1,752.00 | 1,776.00 | 1,751.00 | 1,767.00 | 1,767.00 | 0.86% | 24,700 |