Semba Corporation (TYO:6540)
Japan
· Delayed Price · Currency is JPY 1,901.00
+44.00 (2.37%)
Mar 10, 2026, 3:30 PM JST
Semba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 1,775.00 | 1,850.00 | 1,772.00 | 1,850.00 | 1,850.00 | 4.82% | 106,800 |
| Feb 16, 2026 | 1,771.00 | 1,825.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.57% | 131,800 |
| Feb 13, 2026 | 1,803.00 | 1,803.00 | 1,755.00 | 1,755.00 | 1,755.00 | -2.66% | 24,200 |
| Feb 12, 2026 | 1,810.00 | 1,818.00 | 1,794.00 | 1,803.00 | 1,803.00 | - | 25,400 |
| Feb 10, 2026 | 1,803.00 | 1,810.00 | 1,781.00 | 1,803.00 | 1,803.00 | 0.84% | 17,300 |
| Feb 9, 2026 | 1,795.00 | 1,816.00 | 1,788.00 | 1,788.00 | 1,788.00 | -0.17% | 24,300 |
| Feb 6, 2026 | 1,805.00 | 1,819.00 | 1,784.00 | 1,791.00 | 1,791.00 | -0.50% | 6,900 |
| Feb 5, 2026 | 1,797.00 | 1,808.00 | 1,794.00 | 1,800.00 | 1,800.00 | 0.56% | 8,500 |
| Feb 4, 2026 | 1,777.00 | 1,795.00 | 1,766.00 | 1,790.00 | 1,790.00 | 0.73% | 14,700 |
| Feb 3, 2026 | 1,787.00 | 1,793.00 | 1,775.00 | 1,777.00 | 1,777.00 | -0.28% | 16,100 |
| Feb 2, 2026 | 1,781.00 | 1,797.00 | 1,753.00 | 1,782.00 | 1,782.00 | 0.06% | 16,500 |
| Jan 30, 2026 | 1,779.00 | 1,789.00 | 1,750.00 | 1,781.00 | 1,781.00 | 0.11% | 17,900 |
| Jan 29, 2026 | 1,800.00 | 1,802.00 | 1,756.00 | 1,779.00 | 1,779.00 | -1.11% | 15,600 |
| Jan 28, 2026 | 1,814.00 | 1,814.00 | 1,781.00 | 1,799.00 | 1,799.00 | -1.64% | 15,300 |
| Jan 27, 2026 | 1,853.00 | 1,853.00 | 1,818.00 | 1,829.00 | 1,829.00 | 0.49% | 21,200 |
| Jan 26, 2026 | 1,851.00 | 1,851.00 | 1,811.00 | 1,820.00 | 1,820.00 | -3.09% | 33,700 |
| Jan 23, 2026 | 1,875.00 | 1,888.00 | 1,867.00 | 1,878.00 | 1,878.00 | 1.08% | 40,600 |
| Jan 22, 2026 | 1,830.00 | 1,859.00 | 1,826.00 | 1,858.00 | 1,858.00 | 1.53% | 38,500 |
| Jan 21, 2026 | 1,845.00 | 1,855.00 | 1,817.00 | 1,830.00 | 1,830.00 | -0.16% | 60,400 |
| Jan 20, 2026 | 1,825.00 | 1,844.00 | 1,817.00 | 1,833.00 | 1,833.00 | 0.77% | 46,900 |
| Jan 19, 2026 | 1,809.00 | 1,837.00 | 1,796.00 | 1,819.00 | 1,819.00 | 0.83% | 26,300 |
| Jan 16, 2026 | 1,800.00 | 1,834.00 | 1,792.00 | 1,804.00 | 1,804.00 | 0.73% | 53,500 |
| Jan 15, 2026 | 1,767.00 | 1,799.00 | 1,761.00 | 1,791.00 | 1,791.00 | 1.36% | 43,600 |
| Jan 14, 2026 | 1,752.00 | 1,776.00 | 1,751.00 | 1,767.00 | 1,767.00 | 0.86% | 24,700 |
| Jan 13, 2026 | 1,788.00 | 1,791.00 | 1,747.00 | 1,752.00 | 1,752.00 | -1.02% | 24,000 |
| Jan 9, 2026 | 1,758.00 | 1,787.00 | 1,749.00 | 1,770.00 | 1,770.00 | 0.68% | 50,300 |
| Jan 8, 2026 | 1,730.00 | 1,758.00 | 1,728.00 | 1,758.00 | 1,758.00 | 1.62% | 18,600 |
| Jan 7, 2026 | 1,729.00 | 1,755.00 | 1,728.00 | 1,730.00 | 1,730.00 | - | 44,400 |
| Jan 6, 2026 | 1,740.00 | 1,744.00 | 1,727.00 | 1,730.00 | 1,730.00 | 0.06% | 23,600 |
| Jan 5, 2026 | 1,776.00 | 1,777.00 | 1,701.00 | 1,729.00 | 1,729.00 | -2.92% | 106,100 |
| Dec 30, 2025 | 1,738.00 | 1,792.00 | 1,738.00 | 1,781.00 | 1,781.00 | 2.47% | 111,600 |
| Dec 29, 2025 | 1,719.00 | 1,760.00 | 1,701.00 | 1,738.00 | 1,738.00 | -1.14% | 88,300 |
| Dec 26, 2025 | 1,779.00 | 1,785.00 | 1,755.00 | 1,758.00 | 1,683.00 | -1.24% | 83,500 |
| Dec 25, 2025 | 1,788.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,704.06 | -0.34% | 40,600 |
| Dec 24, 2025 | 1,784.00 | 1,800.00 | 1,779.00 | 1,786.00 | 1,709.81 | 0.68% | 66,800 |
| Dec 23, 2025 | 1,780.00 | 1,781.00 | 1,769.00 | 1,774.00 | 1,698.32 | -0.45% | 33,200 |
| Dec 22, 2025 | 1,815.00 | 1,820.00 | 1,774.00 | 1,782.00 | 1,705.98 | -0.50% | 71,700 |
| Dec 19, 2025 | 1,793.00 | 1,806.00 | 1,783.00 | 1,791.00 | 1,714.59 | 0.28% | 46,600 |
| Dec 18, 2025 | 1,794.00 | 1,795.00 | 1,776.00 | 1,786.00 | 1,709.81 | -0.22% | 36,600 |
| Dec 17, 2025 | 1,750.00 | 1,795.00 | 1,745.00 | 1,790.00 | 1,713.63 | 2.40% | 56,000 |
| Dec 16, 2025 | 1,765.00 | 1,765.00 | 1,745.00 | 1,748.00 | 1,673.43 | -0.63% | 46,900 |
| Dec 15, 2025 | 1,751.00 | 1,760.00 | 1,747.00 | 1,759.00 | 1,683.96 | 0.69% | 23,700 |
| Dec 12, 2025 | 1,743.00 | 1,762.00 | 1,734.00 | 1,747.00 | 1,672.47 | 1.04% | 55,200 |
| Dec 11, 2025 | 1,762.00 | 1,778.00 | 1,721.00 | 1,729.00 | 1,655.24 | -1.82% | 30,600 |
| Dec 10, 2025 | 1,755.00 | 1,780.00 | 1,745.00 | 1,761.00 | 1,685.87 | 0.34% | 52,900 |
| Dec 9, 2025 | 1,727.00 | 1,759.00 | 1,725.00 | 1,755.00 | 1,680.13 | 1.62% | 66,300 |
| Dec 8, 2025 | 1,734.00 | 1,742.00 | 1,722.00 | 1,727.00 | 1,653.32 | -0.35% | 24,700 |
| Dec 5, 2025 | 1,737.00 | 1,740.00 | 1,731.00 | 1,733.00 | 1,659.07 | -0.29% | 7,900 |
| Dec 4, 2025 | 1,737.00 | 1,750.00 | 1,737.00 | 1,738.00 | 1,663.85 | 0.06% | 20,000 |
| Dec 3, 2025 | 1,735.00 | 1,742.00 | 1,725.00 | 1,737.00 | 1,662.90 | 0.12% | 15,000 |
| Dec 2, 2025 | 1,761.00 | 1,771.00 | 1,732.00 | 1,735.00 | 1,660.98 | -1.48% | 20,400 |
| Dec 1, 2025 | 1,774.00 | 1,774.00 | 1,757.00 | 1,761.00 | 1,685.87 | -0.40% | 16,000 |
| Nov 28, 2025 | 1,749.00 | 1,768.00 | 1,749.00 | 1,768.00 | 1,692.57 | 1.09% | 12,600 |
| Nov 27, 2025 | 1,727.00 | 1,751.00 | 1,726.00 | 1,749.00 | 1,674.38 | 1.33% | 24,000 |
| Nov 26, 2025 | 1,715.00 | 1,726.00 | 1,703.00 | 1,726.00 | 1,652.37 | 1.65% | 14,700 |
| Nov 25, 2025 | 1,721.00 | 1,722.00 | 1,696.00 | 1,698.00 | 1,625.56 | -0.93% | 12,800 |
| Nov 21, 2025 | 1,684.00 | 1,714.00 | 1,677.00 | 1,714.00 | 1,640.88 | 1.36% | 15,800 |
| Nov 20, 2025 | 1,698.00 | 1,708.00 | 1,684.00 | 1,691.00 | 1,618.86 | 0.59% | 17,200 |
| Nov 19, 2025 | 1,662.00 | 1,694.00 | 1,631.00 | 1,681.00 | 1,609.28 | 0.60% | 34,800 |
| Nov 18, 2025 | 1,707.00 | 1,709.00 | 1,661.00 | 1,671.00 | 1,599.71 | -3.02% | 52,700 |
| Nov 17, 2025 | 1,789.00 | 1,789.00 | 1,710.00 | 1,723.00 | 1,649.49 | -3.58% | 99,600 |
| Nov 14, 2025 | 1,804.00 | 1,825.00 | 1,779.00 | 1,787.00 | 1,710.76 | -7.74% | 106,600 |
| Nov 13, 2025 | 1,935.00 | 1,985.00 | 1,912.00 | 1,937.00 | 1,854.36 | 0.21% | 27,700 |
| Nov 12, 2025 | 1,922.00 | 1,948.00 | 1,921.00 | 1,933.00 | 1,850.53 | 0.73% | 11,500 |
| Nov 11, 2025 | 1,923.00 | 1,930.00 | 1,892.00 | 1,919.00 | 1,837.13 | -0.05% | 7,400 |
| Nov 10, 2025 | 1,891.00 | 1,926.00 | 1,891.00 | 1,920.00 | 1,838.09 | 2.13% | 13,600 |
| Nov 7, 2025 | 1,878.00 | 1,882.00 | 1,861.00 | 1,880.00 | 1,799.80 | -0.32% | 9,900 |
| Nov 6, 2025 | 1,878.00 | 1,910.00 | 1,878.00 | 1,886.00 | 1,805.54 | 0.69% | 13,400 |
| Nov 5, 2025 | 1,872.00 | 1,882.00 | 1,832.00 | 1,873.00 | 1,793.09 | -0.53% | 29,300 |
| Nov 4, 2025 | 1,874.00 | 1,896.00 | 1,870.00 | 1,883.00 | 1,802.67 | 0.53% | 11,900 |
| Oct 31, 2025 | 1,880.00 | 1,883.00 | 1,854.00 | 1,873.00 | 1,793.09 | 0.11% | 6,600 |
| Oct 30, 2025 | 1,850.00 | 1,871.00 | 1,839.00 | 1,871.00 | 1,791.18 | 1.35% | 8,400 |
| Oct 29, 2025 | 1,877.00 | 1,877.00 | 1,835.00 | 1,846.00 | 1,767.25 | -0.86% | 10,100 |
| Oct 28, 2025 | 1,890.00 | 1,890.00 | 1,859.00 | 1,862.00 | 1,782.56 | -1.32% | 13,000 |
| Oct 27, 2025 | 1,895.00 | 1,895.00 | 1,871.00 | 1,887.00 | 1,806.50 | -0.42% | 6,100 |
| Oct 24, 2025 | 1,899.00 | 1,899.00 | 1,867.00 | 1,895.00 | 1,814.16 | 0.69% | 10,800 |
| Oct 23, 2025 | 1,876.00 | 1,887.00 | 1,875.00 | 1,882.00 | 1,801.71 | 0.37% | 10,200 |
| Oct 22, 2025 | 1,856.00 | 1,875.00 | 1,850.00 | 1,875.00 | 1,795.01 | 1.13% | 6,000 |
| Oct 21, 2025 | 1,860.00 | 1,873.00 | 1,853.00 | 1,854.00 | 1,774.90 | -0.11% | 6,200 |
| Oct 20, 2025 | 1,863.00 | 1,865.00 | 1,850.00 | 1,856.00 | 1,776.82 | 1.09% | 4,800 |
| Oct 17, 2025 | 1,860.00 | 1,860.00 | 1,834.00 | 1,836.00 | 1,757.67 | -0.86% | 9,300 |
| Oct 16, 2025 | 1,889.00 | 1,889.00 | 1,852.00 | 1,852.00 | 1,772.99 | -1.44% | 10,900 |
| Oct 15, 2025 | 1,852.00 | 1,883.00 | 1,852.00 | 1,879.00 | 1,798.84 | 1.95% | 5,900 |
| Oct 14, 2025 | 1,860.00 | 1,885.00 | 1,843.00 | 1,843.00 | 1,764.37 | -2.80% | 16,600 |
| Oct 10, 2025 | 1,945.00 | 1,947.00 | 1,828.00 | 1,896.00 | 1,815.11 | -1.81% | 34,200 |
| Oct 9, 2025 | 1,959.00 | 1,959.00 | 1,925.00 | 1,931.00 | 1,848.62 | -1.43% | 8,400 |
| Oct 8, 2025 | 1,916.00 | 1,961.00 | 1,916.00 | 1,959.00 | 1,875.42 | 2.57% | 19,500 |