Semba Corporation (TYO:6540)
Japan · Delayed Price · Currency is JPY 1,421.00
-49.00 (-3.33%)
Nov 6, 2026, 3:30 PM JST
Semba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,449.00 | 1,449.00 | 1,417.00 | 1,421.00 | 1,421.00 | -3.33% | 60,500 |
| Nov 5, 2026 | 1,473.00 | 1,490.00 | 1,466.00 | 1,470.00 | 1,470.00 | - | 13,100 |
| Nov 4, 2026 | 1,487.00 | 1,487.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.68% | 15,700 |
| Nov 2, 2026 | 1,492.00 | 1,492.00 | 1,476.00 | 1,480.00 | 1,480.00 | -0.40% | 7,400 |
| Oct 30, 2026 | 1,481.00 | 1,495.00 | 1,480.00 | 1,486.00 | 1,486.00 | -0.07% | 4,000 |
| Oct 29, 2026 | 1,495.00 | 1,495.00 | 1,478.00 | 1,487.00 | 1,487.00 | 0.13% | 5,800 |
| Oct 28, 2026 | 1,495.00 | 1,499.00 | 1,483.00 | 1,485.00 | 1,485.00 | -0.40% | 16,900 |
| Oct 27, 2026 | 1,490.00 | 1,491.00 | 1,482.00 | 1,491.00 | 1,491.00 | -0.20% | 7,300 |
| Oct 26, 2026 | 1,490.00 | 1,500.00 | 1,489.00 | 1,494.00 | 1,494.00 | -0.13% | 11,700 |
| Oct 23, 2026 | 1,515.00 | 1,517.00 | 1,495.00 | 1,496.00 | 1,496.00 | -1.45% | 27,700 |
| Oct 22, 2026 | 1,500.00 | 1,526.00 | 1,500.00 | 1,518.00 | 1,518.00 | 0.53% | 16,200 |
| Oct 21, 2026 | 1,491.00 | 1,510.00 | 1,491.00 | 1,510.00 | 1,510.00 | 1.34% | 17,800 |
| Oct 20, 2026 | 1,491.00 | 1,499.00 | 1,486.00 | 1,490.00 | 1,490.00 | -0.13% | 10,700 |
| Oct 19, 2026 | 1,490.00 | 1,508.00 | 1,490.00 | 1,492.00 | 1,492.00 | 0.47% | 14,200 |
| Oct 16, 2026 | 1,479.00 | 1,487.00 | 1,476.00 | 1,485.00 | 1,485.00 | 0.34% | 17,700 |
| Oct 15, 2026 | 1,494.00 | 1,494.00 | 1,476.00 | 1,480.00 | 1,480.00 | -1.14% | 12,200 |
| Oct 14, 2026 | 1,490.00 | 1,501.00 | 1,490.00 | 1,497.00 | 1,497.00 | - | 12,500 |
| Oct 13, 2026 | 1,490.00 | 1,505.00 | 1,484.00 | 1,497.00 | 1,497.00 | 0.47% | 15,300 |
| Oct 9, 2026 | 1,478.00 | 1,497.00 | 1,465.00 | 1,490.00 | 1,490.00 | 0.68% | 26,400 |
| Oct 8, 2026 | 1,487.00 | 1,487.00 | 1,472.00 | 1,480.00 | 1,480.00 | -0.47% | 36,300 |
| Oct 7, 2026 | 1,498.00 | 1,498.00 | 1,487.00 | 1,487.00 | 1,487.00 | -0.67% | 13,000 |
| Oct 6, 2026 | 1,500.00 | 1,500.00 | 1,487.00 | 1,497.00 | 1,497.00 | -0.20% | 12,600 |
| Oct 5, 2026 | 1,500.00 | 1,505.00 | 1,491.00 | 1,500.00 | 1,500.00 | - | 21,300 |
| Oct 2, 2026 | 1,500.00 | 1,507.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.53% | 20,400 |
| Oct 1, 2026 | 1,498.00 | 1,508.00 | 1,496.00 | 1,508.00 | 1,508.00 | 0.13% | 22,100 |
| Sep 30, 2026 | 1,495.00 | 1,511.00 | 1,495.00 | 1,506.00 | 1,506.00 | -0.33% | 18,800 |
| Sep 29, 2026 | 1,493.00 | 1,511.00 | 1,492.00 | 1,511.00 | 1,511.00 | 0.13% | 16,400 |
| Sep 28, 2026 | 1,504.00 | 1,513.00 | 1,499.00 | 1,509.00 | 1,509.00 | -0.26% | 17,700 |
| Sep 25, 2026 | 1,520.00 | 1,520.00 | 1,502.00 | 1,513.00 | 1,513.00 | -0.33% | 23,200 |
| Sep 24, 2026 | 1,498.00 | 1,518.00 | 1,494.00 | 1,518.00 | 1,518.00 | 1.34% | 17,000 |
| Sep 18, 2026 | 1,498.00 | 1,508.00 | 1,488.00 | 1,498.00 | 1,498.00 | 0.81% | 19,400 |
| Sep 17, 2026 | 1,490.00 | 1,504.00 | 1,486.00 | 1,486.00 | 1,486.00 | 0.07% | 17,200 |
| Sep 16, 2026 | 1,490.00 | 1,502.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.54% | 14,500 |
| Sep 15, 2026 | 1,489.00 | 1,507.00 | 1,488.00 | 1,493.00 | 1,493.00 | -0.86% | 18,700 |
| Sep 14, 2026 | 1,495.00 | 1,506.00 | 1,489.00 | 1,506.00 | 1,506.00 | 0.87% | 16,300 |
| Sep 11, 2026 | 1,507.00 | 1,510.00 | 1,492.00 | 1,493.00 | 1,493.00 | -0.93% | 19,000 |
| Sep 10, 2026 | 1,515.00 | 1,523.00 | 1,500.00 | 1,507.00 | 1,507.00 | -0.33% | 20,600 |
| Sep 9, 2026 | 1,502.00 | 1,515.00 | 1,502.00 | 1,512.00 | 1,512.00 | 0.60% | 15,800 |
| Sep 8, 2026 | 1,520.00 | 1,520.00 | 1,503.00 | 1,503.00 | 1,503.00 | -1.31% | 21,900 |
| Sep 7, 2026 | 1,511.00 | 1,524.00 | 1,511.00 | 1,523.00 | 1,523.00 | 0.20% | 18,700 |
| Sep 4, 2026 | 1,530.00 | 1,531.00 | 1,514.00 | 1,520.00 | 1,520.00 | -0.72% | 19,300 |
| Sep 3, 2026 | 1,526.00 | 1,534.00 | 1,525.00 | 1,531.00 | 1,531.00 | 0.66% | 9,200 |
| Sep 2, 2026 | 1,533.00 | 1,533.00 | 1,521.00 | 1,521.00 | 1,521.00 | -0.98% | 11,200 |
| Sep 1, 2026 | 1,535.00 | 1,545.00 | 1,529.00 | 1,536.00 | 1,536.00 | 0.46% | 2,800 |
| Aug 31, 2026 | 1,530.00 | 1,534.00 | 1,523.00 | 1,529.00 | 1,529.00 | - | 4,300 |
| Aug 28, 2026 | 1,545.00 | 1,564.00 | 1,527.00 | 1,529.00 | 1,529.00 | -0.71% | 8,400 |
| Aug 27, 2026 | 1,557.00 | 1,558.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.09% | 3,900 |
| Aug 26, 2026 | 1,548.00 | 1,564.00 | 1,542.00 | 1,557.00 | 1,557.00 | 1.10% | 4,300 |
| Aug 25, 2026 | 1,564.00 | 1,564.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.22% | 8,200 |
| Aug 24, 2026 | 1,545.00 | 1,559.00 | 1,545.00 | 1,559.00 | 1,559.00 | 1.10% | 8,700 |