Semba Corporation (TYO:6540)
Japan · Delayed Price · Currency is JPY 1,667.00
+11.00 (0.66%)
May 1, 2026, 3:30 PM JST
Semba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,669.00 | 1,672.00 | 1,653.00 | 1,667.00 | 1,667.00 | 0.66% | 2,700 |
| Apr 30, 2026 | 1,678.00 | 1,681.00 | 1,655.00 | 1,656.00 | 1,656.00 | -0.42% | 11,000 |
| Apr 28, 2026 | 1,654.00 | 1,679.00 | 1,651.00 | 1,663.00 | 1,663.00 | 0.18% | 19,800 |
| Apr 27, 2026 | 1,679.00 | 1,679.00 | 1,651.00 | 1,660.00 | 1,660.00 | -1.25% | 11,900 |
| Apr 24, 2026 | 1,709.00 | 1,709.00 | 1,650.00 | 1,681.00 | 1,681.00 | -1.47% | 76,500 |
| Apr 23, 2026 | 1,684.00 | 1,706.00 | 1,681.00 | 1,706.00 | 1,706.00 | 0.59% | 15,900 |
| Apr 22, 2026 | 1,677.00 | 1,699.00 | 1,675.00 | 1,696.00 | 1,696.00 | 1.25% | 31,800 |
| Apr 21, 2026 | 1,691.00 | 1,699.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.95% | 31,800 |
| Apr 20, 2026 | 1,714.00 | 1,717.00 | 1,681.00 | 1,691.00 | 1,691.00 | -1.28% | 29,900 |
| Apr 17, 2026 | 1,703.00 | 1,714.00 | 1,701.00 | 1,713.00 | 1,713.00 | 0.06% | 29,000 |
| Apr 16, 2026 | 1,727.00 | 1,737.00 | 1,711.00 | 1,712.00 | 1,712.00 | -0.87% | 29,900 |
| Apr 15, 2026 | 1,723.00 | 1,742.00 | 1,723.00 | 1,727.00 | 1,727.00 | 0.17% | 13,000 |
| Apr 14, 2026 | 1,744.00 | 1,744.00 | 1,720.00 | 1,724.00 | 1,724.00 | -0.40% | 19,800 |
| Apr 13, 2026 | 1,750.00 | 1,760.00 | 1,727.00 | 1,731.00 | 1,731.00 | -1.65% | 37,300 |
| Apr 10, 2026 | 1,771.00 | 1,778.00 | 1,752.00 | 1,760.00 | 1,760.00 | -0.56% | 15,600 |
| Apr 9, 2026 | 1,792.00 | 1,792.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.06% | 14,200 |
| Apr 8, 2026 | 1,784.00 | 1,792.00 | 1,776.00 | 1,789.00 | 1,789.00 | 0.62% | 21,100 |
| Apr 7, 2026 | 1,791.00 | 1,791.00 | 1,777.00 | 1,778.00 | 1,778.00 | -0.73% | 12,600 |
| Apr 6, 2026 | 1,799.00 | 1,819.00 | 1,783.00 | 1,791.00 | 1,791.00 | -0.44% | 25,300 |
| Apr 3, 2026 | 1,811.00 | 1,818.00 | 1,791.00 | 1,799.00 | 1,799.00 | -0.06% | 6,800 |
| Apr 2, 2026 | 1,813.00 | 1,826.00 | 1,793.00 | 1,800.00 | 1,800.00 | -0.72% | 11,000 |
| Apr 1, 2026 | 1,810.00 | 1,820.00 | 1,795.00 | 1,813.00 | 1,813.00 | 0.28% | 14,200 |
| Mar 31, 2026 | 1,802.00 | 1,829.00 | 1,786.00 | 1,808.00 | 1,808.00 | -0.39% | 7,300 |
| Mar 30, 2026 | 1,793.00 | 1,865.00 | 1,777.00 | 1,815.00 | 1,815.00 | -0.82% | 15,200 |
| Mar 27, 2026 | 1,834.00 | 1,852.00 | 1,821.00 | 1,830.00 | 1,830.00 | -0.87% | 11,900 |
| 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 |