Semba Corporation (TYO:6540)
Japan · Delayed Price · Currency is JPY 1,469.00
-17.00 (-1.14%)
Jun 16, 2026, 3:30 PM JST
Semba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1,466.00 | 1,499.00 | 1,451.00 | 1,488.00 | 1,488.00 | 0.74% | 18,300 |
| Jun 1, 2026 | 1,510.00 | 1,510.00 | 1,471.00 | 1,477.00 | 1,477.00 | -2.19% | 15,100 |
| May 29, 2026 | 1,504.00 | 1,515.00 | 1,499.00 | 1,510.00 | 1,510.00 | 0.40% | 9,400 |
| May 28, 2026 | 1,497.00 | 1,515.00 | 1,497.00 | 1,504.00 | 1,504.00 | 0.74% | 9,000 |
| May 27, 2026 | 1,498.00 | 1,498.00 | 1,481.00 | 1,493.00 | 1,493.00 | 0.07% | 5,400 |
| 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 |