Semba Corporation (TYO:6540)
Japan · Delayed Price · Currency is JPY 1,856.00
+20.00 (1.09%)
Oct 20, 2025, 3:30 PM JST
Semba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,860.00 | 1,860.00 | 1,834.00 | 1,836.00 | 1,836.00 | -0.86% | 9,300 |
| Oct 16, 2025 | 1,889.00 | 1,889.00 | 1,852.00 | 1,852.00 | 1,852.00 | -1.44% | 10,900 |
| Oct 15, 2025 | 1,852.00 | 1,883.00 | 1,852.00 | 1,879.00 | 1,879.00 | 1.95% | 5,900 |
| Oct 14, 2025 | 1,860.00 | 1,885.00 | 1,843.00 | 1,843.00 | 1,843.00 | -2.80% | 16,600 |
| Oct 10, 2025 | 1,945.00 | 1,947.00 | 1,828.00 | 1,896.00 | 1,896.00 | -1.81% | 34,200 |
| Oct 9, 2025 | 1,959.00 | 1,959.00 | 1,925.00 | 1,931.00 | 1,931.00 | -1.43% | 8,400 |
| Oct 8, 2025 | 1,916.00 | 1,961.00 | 1,916.00 | 1,959.00 | 1,959.00 | 2.57% | 19,500 |
| Oct 7, 2025 | 1,910.00 | 1,915.00 | 1,893.00 | 1,910.00 | 1,910.00 | 0.47% | 11,400 |
| Oct 6, 2025 | 1,895.00 | 1,918.00 | 1,877.00 | 1,901.00 | 1,901.00 | 0.85% | 11,300 |
| Oct 3, 2025 | 1,877.00 | 1,894.00 | 1,873.00 | 1,885.00 | 1,885.00 | 0.64% | 6,400 |
| Oct 2, 2025 | 1,883.00 | 1,887.00 | 1,862.00 | 1,873.00 | 1,873.00 | -0.37% | 8,200 |
| Oct 1, 2025 | 1,921.00 | 1,925.00 | 1,880.00 | 1,880.00 | 1,880.00 | -2.34% | 20,200 |
| Sep 30, 2025 | 1,970.00 | 1,970.00 | 1,918.00 | 1,925.00 | 1,925.00 | -1.33% | 19,400 |
| Sep 29, 2025 | 1,987.00 | 1,988.00 | 1,951.00 | 1,951.00 | 1,951.00 | -1.17% | 13,900 |
| Sep 26, 2025 | 1,988.00 | 2,000.00 | 1,972.00 | 1,974.00 | 1,974.00 | -0.25% | 17,300 |
| Sep 25, 2025 | 1,981.00 | 1,999.00 | 1,937.00 | 1,979.00 | 1,979.00 | 0.46% | 15,600 |
| Sep 24, 2025 | 1,910.00 | 1,972.00 | 1,910.00 | 1,970.00 | 1,970.00 | 3.96% | 49,300 |
| Sep 22, 2025 | 1,890.00 | 1,910.00 | 1,890.00 | 1,895.00 | 1,895.00 | 0.96% | 21,900 |
| Sep 19, 2025 | 1,856.00 | 1,880.00 | 1,854.00 | 1,877.00 | 1,877.00 | 1.24% | 14,700 |
| Sep 18, 2025 | 1,871.00 | 1,880.00 | 1,845.00 | 1,854.00 | 1,854.00 | -0.43% | 20,500 |
| Sep 17, 2025 | 1,865.00 | 1,871.00 | 1,853.00 | 1,862.00 | 1,862.00 | -1.01% | 20,500 |
| Sep 16, 2025 | 1,818.00 | 1,890.00 | 1,817.00 | 1,881.00 | 1,881.00 | 4.15% | 33,200 |
| Sep 12, 2025 | 1,810.00 | 1,815.00 | 1,801.00 | 1,806.00 | 1,806.00 | -0.11% | 14,300 |
| Sep 11, 2025 | 1,820.00 | 1,822.00 | 1,802.00 | 1,808.00 | 1,808.00 | -0.82% | 19,500 |
| Sep 10, 2025 | 1,815.00 | 1,829.00 | 1,814.00 | 1,823.00 | 1,823.00 | 0.61% | 5,800 |
| Sep 9, 2025 | 1,861.00 | 1,861.00 | 1,812.00 | 1,812.00 | 1,812.00 | -1.79% | 28,900 |
| Sep 8, 2025 | 1,817.00 | 1,860.00 | 1,817.00 | 1,845.00 | 1,845.00 | 1.32% | 23,900 |
| Sep 5, 2025 | 1,834.00 | 1,838.00 | 1,812.00 | 1,821.00 | 1,821.00 | 0.28% | 8,900 |
| Sep 4, 2025 | 1,816.00 | 1,824.00 | 1,812.00 | 1,816.00 | 1,816.00 | 0.22% | 4,700 |
| Sep 3, 2025 | 1,803.00 | 1,825.00 | 1,788.00 | 1,812.00 | 1,812.00 | 0.28% | 10,400 |
| Sep 2, 2025 | 1,829.00 | 1,829.00 | 1,785.00 | 1,807.00 | 1,807.00 | -0.82% | 28,000 |
| Sep 1, 2025 | 1,850.00 | 1,854.00 | 1,822.00 | 1,822.00 | 1,822.00 | -1.99% | 11,300 |
| Aug 29, 2025 | 1,864.00 | 1,866.00 | 1,850.00 | 1,859.00 | 1,859.00 | -0.27% | 9,000 |
| Aug 28, 2025 | 1,860.00 | 1,880.00 | 1,860.00 | 1,864.00 | 1,864.00 | 0.22% | 8,200 |
| Aug 27, 2025 | 1,852.00 | 1,873.00 | 1,852.00 | 1,860.00 | 1,860.00 | - | 8,800 |
| Aug 26, 2025 | 1,847.00 | 1,870.00 | 1,841.00 | 1,860.00 | 1,860.00 | -0.11% | 5,800 |
| Aug 25, 2025 | 1,882.00 | 1,882.00 | 1,847.00 | 1,862.00 | 1,862.00 | 0.54% | 13,600 |
| Aug 22, 2025 | 1,855.00 | 1,860.00 | 1,816.00 | 1,852.00 | 1,852.00 | -0.43% | 37,600 |
| Aug 21, 2025 | 1,864.00 | 1,885.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | 10,400 |
| Aug 20, 2025 | 1,858.00 | 1,865.00 | 1,850.00 | 1,860.00 | 1,860.00 | -0.59% | 23,000 |
| Aug 19, 2025 | 1,871.00 | 1,877.00 | 1,855.00 | 1,871.00 | 1,871.00 | - | 16,800 |
| Aug 18, 2025 | 1,899.00 | 1,905.00 | 1,855.00 | 1,871.00 | 1,871.00 | -0.90% | 24,400 |
| Aug 15, 2025 | 1,891.00 | 1,898.00 | 1,860.00 | 1,888.00 | 1,888.00 | 0.53% | 18,200 |
| Aug 14, 2025 | 1,870.00 | 1,885.00 | 1,854.00 | 1,878.00 | 1,878.00 | 0.43% | 16,500 |
| Aug 13, 2025 | 1,766.00 | 1,893.00 | 1,760.00 | 1,870.00 | 1,870.00 | 1.91% | 95,900 |
| Aug 12, 2025 | 1,910.00 | 1,910.00 | 1,829.00 | 1,835.00 | 1,835.00 | -1.56% | 116,900 |
| Aug 8, 2025 | 1,874.00 | 1,875.00 | 1,843.00 | 1,864.00 | 1,864.00 | -0.32% | 14,300 |
| Aug 7, 2025 | 1,840.00 | 1,875.00 | 1,839.00 | 1,870.00 | 1,870.00 | 1.69% | 30,900 |
| Aug 6, 2025 | 1,815.00 | 1,849.00 | 1,798.00 | 1,839.00 | 1,839.00 | 1.32% | 20,900 |
| Aug 5, 2025 | 1,803.00 | 1,815.00 | 1,787.00 | 1,815.00 | 1,815.00 | 1.34% | 20,200 |