Semba Corporation (TYO:6540)
Japan · Delayed Price · Currency is JPY 1,553.00
+15.00 (0.98%)
Aug 17, 2026, 3:30 PM JST
Semba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,560.00 | 1,560.00 | 1,527.00 | 1,538.00 | 1,538.00 | -1.03% | 11,300 |
| Aug 13, 2026 | 1,500.00 | 1,566.00 | 1,500.00 | 1,554.00 | 1,554.00 | 2.44% | 32,400 |
| Aug 12, 2026 | 1,506.00 | 1,532.00 | 1,506.00 | 1,517.00 | 1,517.00 | 0.40% | 14,500 |
| Aug 10, 2026 | 1,502.00 | 1,511.00 | 1,491.00 | 1,511.00 | 1,511.00 | 1.34% | 3,200 |
| Aug 7, 2026 | 1,476.00 | 1,499.00 | 1,476.00 | 1,491.00 | 1,491.00 | 1.08% | 2,100 |
| Aug 6, 2026 | 1,478.00 | 1,515.00 | 1,473.00 | 1,475.00 | 1,475.00 | -0.20% | 11,900 |
| Aug 5, 2026 | 1,476.00 | 1,485.00 | 1,476.00 | 1,478.00 | 1,478.00 | 0.14% | 7,200 |
| Aug 4, 2026 | 1,493.00 | 1,493.00 | 1,476.00 | 1,476.00 | 1,476.00 | -0.61% | 3,000 |
| Aug 3, 2026 | 1,495.00 | 1,498.00 | 1,470.00 | 1,485.00 | 1,485.00 | -0.27% | 12,000 |
| Jul 31, 2026 | 1,492.00 | 1,498.00 | 1,489.00 | 1,489.00 | 1,489.00 | -0.13% | 8,000 |
| Jul 30, 2026 | 1,493.00 | 1,519.00 | 1,481.00 | 1,491.00 | 1,491.00 | 0.68% | 17,800 |
| Jul 29, 2026 | 1,485.00 | 1,502.00 | 1,476.00 | 1,481.00 | 1,481.00 | -0.27% | 34,100 |
| Jul 28, 2026 | 1,490.00 | 1,507.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.34% | 21,500 |
| Jul 27, 2026 | 1,483.00 | 1,500.00 | 1,483.00 | 1,490.00 | 1,490.00 | 0.47% | 12,000 |
| Jul 24, 2026 | 1,499.00 | 1,507.00 | 1,482.00 | 1,483.00 | 1,483.00 | -0.47% | 15,200 |
| Jul 23, 2026 | 1,490.00 | 1,520.00 | 1,489.00 | 1,490.00 | 1,490.00 | - | 10,800 |
| Jul 22, 2026 | 1,492.00 | 1,506.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | 11,600 |
| Jul 21, 2026 | 1,478.00 | 1,533.00 | 1,478.00 | 1,490.00 | 1,490.00 | 0.61% | 18,800 |
| Jul 17, 2026 | 1,502.00 | 1,503.00 | 1,476.00 | 1,481.00 | 1,481.00 | -1.40% | 17,500 |
| Jul 16, 2026 | 1,504.00 | 1,520.00 | 1,502.00 | 1,502.00 | 1,502.00 | -1.18% | 4,900 |
| Jul 15, 2026 | 1,513.00 | 1,534.00 | 1,513.00 | 1,520.00 | 1,520.00 | 0.46% | 2,300 |
| Jul 14, 2026 | 1,535.00 | 1,535.00 | 1,511.00 | 1,513.00 | 1,513.00 | -1.05% | 7,100 |
| Jul 13, 2026 | 1,522.00 | 1,544.00 | 1,519.00 | 1,529.00 | 1,529.00 | 0.46% | 5,900 |
| Jul 10, 2026 | 1,520.00 | 1,537.00 | 1,504.00 | 1,522.00 | 1,522.00 | 0.13% | 5,900 |
| Jul 9, 2026 | 1,540.00 | 1,540.00 | 1,510.00 | 1,520.00 | 1,520.00 | -0.91% | 9,100 |
| Jul 7, 2026 | 1,542.00 | 1,558.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1.12% | 10,000 |
| Jul 6, 2026 | 1,498.00 | 1,531.00 | 1,492.00 | 1,517.00 | 1,517.00 | 1.81% | 13,500 |
| Jul 3, 2026 | 1,497.00 | 1,499.00 | 1,486.00 | 1,490.00 | 1,490.00 | 0.34% | 5,400 |
| Jul 2, 2026 | 1,480.00 | 1,512.00 | 1,480.00 | 1,485.00 | 1,485.00 | 0.54% | 6,900 |
| Jul 1, 2026 | 1,485.00 | 1,491.00 | 1,477.00 | 1,477.00 | 1,477.00 | -0.54% | 12,300 |
| Jun 30, 2026 | 1,481.00 | 1,511.00 | 1,481.00 | 1,485.00 | 1,485.00 | 0.27% | 10,400 |
| Jun 29, 2026 | 1,496.00 | 1,541.00 | 1,473.00 | 1,481.00 | 1,481.00 | 1.02% | 9,800 |
| Jun 26, 2026 | 1,468.00 | 1,490.00 | 1,464.00 | 1,466.00 | 1,466.00 | 0.21% | 7,400 |
| Jun 25, 2026 | 1,458.00 | 1,468.00 | 1,452.00 | 1,463.00 | 1,463.00 | 0.34% | 19,000 |
| Jun 24, 2026 | 1,473.00 | 1,488.00 | 1,458.00 | 1,458.00 | 1,458.00 | - | 8,500 |
| Jun 23, 2026 | 1,463.00 | 1,480.00 | 1,455.00 | 1,458.00 | 1,458.00 | -1.49% | 17,400 |
| Jun 22, 2026 | 1,480.00 | 1,495.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.41% | 13,800 |
| Jun 19, 2026 | 1,516.00 | 1,516.00 | 1,474.00 | 1,474.00 | 1,474.00 | -1.67% | 9,900 |
| Jun 18, 2026 | 1,485.00 | 1,512.00 | 1,461.00 | 1,499.00 | 1,499.00 | 0.94% | 11,500 |
| Jun 17, 2026 | 1,470.00 | 1,495.00 | 1,470.00 | 1,485.00 | 1,485.00 | 1.09% | 6,600 |
| Jun 16, 2026 | 1,496.00 | 1,505.00 | 1,460.00 | 1,469.00 | 1,469.00 | -1.14% | 13,100 |
| Jun 15, 2026 | 1,493.00 | 1,504.00 | 1,472.00 | 1,486.00 | 1,486.00 | -0.47% | 11,300 |
| Jun 12, 2026 | 1,493.00 | 1,510.00 | 1,480.00 | 1,493.00 | 1,493.00 | 0.88% | 6,000 |
| Jun 11, 2026 | 1,477.00 | 1,491.00 | 1,465.00 | 1,480.00 | 1,480.00 | -1.00% | 11,800 |
| Jun 10, 2026 | 1,489.00 | 1,495.00 | 1,480.00 | 1,495.00 | 1,495.00 | 0.40% | 2,600 |
| Jun 9, 2026 | 1,476.00 | 1,492.00 | 1,472.00 | 1,489.00 | 1,489.00 | 1.22% | 6,600 |
| Jun 8, 2026 | 1,471.00 | 1,500.00 | 1,464.00 | 1,471.00 | 1,471.00 | -2.65% | 11,500 |
| Jun 5, 2026 | 1,500.00 | 1,514.00 | 1,498.00 | 1,511.00 | 1,511.00 | 1.96% | 4,500 |
| Jun 4, 2026 | 1,470.00 | 1,499.00 | 1,470.00 | 1,482.00 | 1,482.00 | 0.82% | 6,100 |
| Jun 3, 2026 | 1,492.00 | 1,492.00 | 1,466.00 | 1,470.00 | 1,470.00 | -1.21% | 11,200 |