Semba Corporation (TYO:6540)
Japan · Delayed Price · Currency is JPY 1,488.00
-4.00 (-0.27%)
May 27, 2026, 11:30 AM JST
Semba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,466.00 | 1,496.00 | 1,466.00 | 1,492.00 | 1,492.00 | 1.77% | 9,600 |
| May 25, 2026 | 1,495.00 | 1,495.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.28% | 13,500 |
| May 22, 2026 | 1,488.00 | 1,488.00 | 1,462.00 | 1,485.00 | 1,485.00 | 0.47% | 9,700 |
| May 21, 2026 | 1,482.00 | 1,486.00 | 1,469.00 | 1,478.00 | 1,478.00 | 0.27% | 16,400 |
| May 20, 2026 | 1,476.00 | 1,486.00 | 1,465.00 | 1,474.00 | 1,474.00 | -0.14% | 44,400 |
| May 19, 2026 | 1,470.00 | 1,494.00 | 1,470.00 | 1,476.00 | 1,476.00 | 0.54% | 15,200 |
| May 18, 2026 | 1,490.00 | 1,490.00 | 1,466.00 | 1,468.00 | 1,468.00 | -0.68% | 42,900 |
| May 15, 2026 | 1,508.00 | 1,508.00 | 1,461.00 | 1,478.00 | 1,478.00 | -2.18% | 56,100 |
| May 14, 2026 | 1,550.00 | 1,556.00 | 1,498.00 | 1,511.00 | 1,511.00 | -7.64% | 85,300 |
| May 13, 2026 | 1,664.00 | 1,672.00 | 1,636.00 | 1,636.00 | 1,636.00 | -1.98% | 23,700 |
| May 12, 2026 | 1,671.00 | 1,697.00 | 1,667.00 | 1,669.00 | 1,669.00 | 0.42% | 15,800 |
| May 11, 2026 | 1,670.00 | 1,670.00 | 1,654.00 | 1,662.00 | 1,662.00 | 0.48% | 8,600 |
| May 8, 2026 | 1,665.00 | 1,665.00 | 1,650.00 | 1,654.00 | 1,654.00 | -0.66% | 13,700 |
| May 7, 2026 | 1,672.00 | 1,673.00 | 1,656.00 | 1,665.00 | 1,665.00 | -0.12% | 12,700 |
| 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 |