Semba Corp. 6540
TSE · Japan · Industrial Services
¥1,500.00-8.00 (-0.53%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,500.00 | -0.53% | ¥1,500.00 | ¥1,507.00 | ¥1,495.00 | 20.40K |
| 2026-10-01 | ¥1,508.00 | +0.13% | ¥1,498.00 | ¥1,508.00 | ¥1,496.00 | 22.10K |
| 2026-09-30 | ¥1,506.00 | -0.33% | ¥1,495.00 | ¥1,511.00 | ¥1,495.00 | 18.80K |
| 2026-09-29 | ¥1,511.00 | +0.13% | ¥1,493.00 | ¥1,511.00 | ¥1,492.00 |
| 16.40K |
| 2026-09-28 | ¥1,509.00 | -0.26% | ¥1,504.00 | ¥1,513.00 | ¥1,499.00 | 17.70K |
| 2026-09-25 | ¥1,513.00 | -0.33% | ¥1,520.00 | ¥1,520.00 | ¥1,502.00 | 23.20K |
| 2026-09-24 | ¥1,518.00 | +1.34% | ¥1,498.00 | ¥1,518.00 | ¥1,494.00 | 17.00K |
| 2026-09-18 | ¥1,498.00 | +0.81% | ¥1,498.00 | ¥1,508.00 | ¥1,488.00 | 19.40K |
| 2026-09-17 | ¥1,486.00 | +0.07% | ¥1,490.00 | ¥1,504.00 | ¥1,486.00 | 17.20K |
| 2026-09-16 | ¥1,485.00 | -0.54% | ¥1,490.00 | ¥1,502.00 | ¥1,485.00 | 14.50K |
| 2026-09-15 | ¥1,493.00 | -0.86% | ¥1,489.00 | ¥1,507.00 | ¥1,488.00 | 18.70K |
| 2026-09-14 | ¥1,506.00 | +0.87% | ¥1,495.00 | ¥1,506.00 | ¥1,489.00 | 16.30K |
| 2026-09-11 | ¥1,493.00 | -0.93% | ¥1,507.00 | ¥1,510.00 | ¥1,492.00 | 19.00K |
| 2026-09-10 | ¥1,507.00 | -0.33% | ¥1,515.00 | ¥1,523.00 | ¥1,500.00 | 20.60K |
| 2026-09-09 | ¥1,512.00 | +0.60% | ¥1,502.00 | ¥1,515.00 | ¥1,502.00 | 15.80K |
| 2026-09-08 | ¥1,503.00 | -1.31% | ¥1,520.00 | ¥1,520.00 | ¥1,503.00 | 21.90K |
| 2026-09-07 | ¥1,523.00 | +0.20% | ¥1,511.00 | ¥1,524.00 | ¥1,511.00 | 18.70K |
| 2026-09-04 | ¥1,520.00 | -0.72% | ¥1,530.00 | ¥1,531.00 | ¥1,514.00 | 19.30K |
| 2026-09-03 | ¥1,531.00 | +0.66% | ¥1,526.00 | ¥1,534.00 | ¥1,525.00 | 9.20K |
| 2026-09-02 | ¥1,521.00 | -0.98% | ¥1,533.00 | ¥1,533.00 | ¥1,521.00 | 11.20K |
| 2026-09-01 | ¥1,536.00 | +0.46% | ¥1,535.00 | ¥1,545.00 | ¥1,529.00 | 2.80K |
| 2026-08-31 | ¥1,529.00 | 0.00% | ¥1,530.00 | ¥1,534.00 | ¥1,523.00 | 4.30K |
| 2026-08-28 | ¥1,529.00 | -0.71% | ¥1,545.00 | ¥1,564.00 | ¥1,527.00 | 8.40K |
| 2026-08-27 | ¥1,540.00 | -1.09% | ¥1,557.00 | ¥1,558.00 | ¥1,540.00 | 3.90K |
| 2026-08-26 | ¥1,557.00 | +1.10% | ¥1,548.00 | ¥1,564.00 | ¥1,542.00 | 4.30K |
| 2026-08-25 | ¥1,540.00 | -1.22% | ¥1,564.00 | ¥1,564.00 | ¥1,540.00 | 8.20K |
| 2026-08-24 | ¥1,559.00 | +1.10% | ¥1,545.00 | ¥1,559.00 | ¥1,545.00 | 8.70K |
| 2026-08-21 | ¥1,542.00 | +0.06% | ¥1,541.00 | ¥1,542.00 | ¥1,522.00 | 13.00K |
| 2026-08-20 | ¥1,541.00 | +0.06% | ¥1,538.00 | ¥1,541.00 | ¥1,527.00 | 11.30K |
| 2026-08-19 | ¥1,540.00 | -2.04% | ¥1,569.00 | ¥1,569.00 | ¥1,531.00 | 8.40K |
| 2026-08-18 | ¥1,572.00 | +1.22% | ¥1,560.00 | ¥1,572.00 | ¥1,553.00 | 3.60K |
| 2026-08-17 | ¥1,553.00 | +0.98% | ¥1,550.00 | ¥1,558.00 | ¥1,537.00 | 7.80K |
| 2026-08-14 | ¥1,538.00 | -1.03% | ¥1,560.00 | ¥1,560.00 | ¥1,527.00 | 11.30K |
| 2026-08-13 | ¥1,554.00 | +2.44% | ¥1,500.00 | ¥1,566.00 | ¥1,500.00 | 32.40K |
| 2026-08-12 | ¥1,517.00 | +0.40% | ¥1,506.00 | ¥1,532.00 | ¥1,506.00 | 14.50K |
| 2026-08-10 | ¥1,511.00 | +1.34% | ¥1,502.00 | ¥1,511.00 | ¥1,491.00 | 3.20K |
| 2026-08-07 | ¥1,491.00 | +1.08% | ¥1,476.00 | ¥1,499.00 | ¥1,476.00 | 2.10K |
| 2026-08-06 | ¥1,475.00 | -0.20% | ¥1,478.00 | ¥1,515.00 | ¥1,473.00 | 11.90K |
| 2026-08-05 | ¥1,478.00 | +0.14% | ¥1,476.00 | ¥1,485.00 | ¥1,476.00 | 7.20K |
| 2026-08-04 | ¥1,476.00 | -0.61% | ¥1,493.00 | ¥1,493.00 | ¥1,476.00 | 3.00K |
| 2026-08-03 | ¥1,485.00 | -0.27% | ¥1,495.00 | ¥1,498.00 | ¥1,470.00 | 12.00K |
| 2026-07-31 | ¥1,489.00 | -0.13% | ¥1,492.00 | ¥1,498.00 | ¥1,489.00 | 8.00K |
| 2026-07-30 | ¥1,491.00 | +0.68% | ¥1,493.00 | ¥1,519.00 | ¥1,481.00 | 17.80K |
| 2026-07-29 | ¥1,481.00 | -0.27% | ¥1,485.00 | ¥1,502.00 | ¥1,476.00 | 34.10K |
| 2026-07-28 | ¥1,485.00 | -0.34% | ¥1,490.00 | ¥1,507.00 | ¥1,485.00 | 21.50K |
| 2026-07-27 | ¥1,490.00 | +0.47% | ¥1,483.00 | ¥1,500.00 | ¥1,483.00 | 12.00K |
| 2026-07-24 | ¥1,483.00 | -0.47% | ¥1,499.00 | ¥1,507.00 | ¥1,482.00 | 15.20K |
| 2026-07-23 | ¥1,490.00 | 0.00% | ¥1,490.00 | ¥1,520.00 | ¥1,489.00 | 10.80K |
| 2026-07-22 | ¥1,490.00 | 0.00% | ¥1,492.00 | ¥1,506.00 | ¥1,490.00 | 11.60K |
| 2026-07-21 | ¥1,490.00 | +0.61% | ¥1,478.00 | ¥1,533.00 | ¥1,478.00 | 18.80K |
| 2026-07-17 | ¥1,481.00 | -1.40% | ¥1,502.00 | ¥1,503.00 | ¥1,476.00 | 17.50K |
| 2026-07-16 | ¥1,502.00 | -1.18% | ¥1,504.00 | ¥1,520.00 | ¥1,502.00 | 4.90K |
| 2026-07-15 | ¥1,520.00 | +0.46% | ¥1,513.00 | ¥1,534.00 | ¥1,513.00 | 2.30K |
| 2026-07-14 | ¥1,513.00 | -1.05% | ¥1,535.00 | ¥1,535.00 | ¥1,511.00 | 7.10K |
| 2026-07-13 | ¥1,529.00 | +0.46% | ¥1,522.00 | ¥1,544.00 | ¥1,519.00 | 5.90K |
| 2026-07-10 | ¥1,522.00 | +0.13% | ¥1,520.00 | ¥1,537.00 | ¥1,504.00 | 5.90K |
| 2026-07-09 | ¥1,520.00 | -0.91% | ¥1,540.00 | ¥1,540.00 | ¥1,510.00 | 9.10K |
| 2026-07-08 | ¥1,534.00 | 0.00% | ¥1,534.00 | ¥1,534.00 | ¥1,534.00 | 0 |
| 2026-07-07 | ¥1,534.00 | +1.12% | ¥1,542.00 | ¥1,558.00 | ¥1,534.00 | 10.00K |
| 2026-07-06 | ¥1,517.00 | +1.81% | ¥1,498.00 | ¥1,531.00 | ¥1,492.00 | 13.50K |
| 2026-07-03 | ¥1,490.00 | +0.34% | ¥1,497.00 | ¥1,499.00 | ¥1,486.00 | 5.40K |
| 2026-07-02 | ¥1,485.00 | +0.54% | ¥1,480.00 | ¥1,512.00 | ¥1,480.00 | 6.90K |
| 2026-07-01 | ¥1,477.00 | -0.54% | ¥1,485.00 | ¥1,491.00 | ¥1,477.00 | 12.30K |
| 2026-06-30 | ¥1,485.00 | +0.27% | ¥1,481.00 | ¥1,511.00 | ¥1,481.00 | 10.40K |
| 2026-06-29 | ¥1,481.00 | +1.02% | ¥1,496.00 | ¥1,541.00 | ¥1,473.00 | 9.80K |
| 2026-06-26 | ¥1,466.00 | +0.21% | ¥1,468.00 | ¥1,490.00 | ¥1,464.00 | 7.40K |
| 2026-06-25 | ¥1,463.00 | +0.34% | ¥1,458.00 | ¥1,468.00 | ¥1,452.00 | 19.00K |
| 2026-06-24 | ¥1,458.00 | 0.00% | ¥1,473.00 | ¥1,488.00 | ¥1,458.00 | 8.50K |
| 2026-06-23 | ¥1,458.00 | -1.49% | ¥1,463.00 | ¥1,480.00 | ¥1,455.00 | 17.40K |
| 2026-06-22 | ¥1,480.00 | +0.41% | ¥1,480.00 | ¥1,495.00 | ¥1,460.00 | 13.80K |
| 2026-06-19 | ¥1,474.00 | -1.67% | ¥1,516.00 | ¥1,516.00 | ¥1,474.00 | 9.90K |
| 2026-06-18 | ¥1,499.00 | +0.94% | ¥1,485.00 | ¥1,512.00 | ¥1,461.00 | 11.50K |
| 2026-06-17 | ¥1,485.00 | +1.09% | ¥1,470.00 | ¥1,495.00 | ¥1,470.00 | 6.60K |
| 2026-06-16 | ¥1,469.00 | -1.14% | ¥1,496.00 | ¥1,505.00 | ¥1,460.00 | 13.10K |
| 2026-06-15 | ¥1,486.00 | -0.47% | ¥1,493.00 | ¥1,504.00 | ¥1,472.00 | 11.30K |
| 2026-06-12 | ¥1,493.00 | +0.88% | ¥1,493.00 | ¥1,510.00 | ¥1,480.00 | 6.00K |
| 2026-06-11 | ¥1,480.00 | -1.00% | ¥1,477.00 | ¥1,491.00 | ¥1,465.00 | 11.80K |
| 2026-06-10 | ¥1,495.00 | +0.40% | ¥1,489.00 | ¥1,495.00 | ¥1,480.00 | 2.60K |
| 2026-06-09 | ¥1,489.00 | +1.22% | ¥1,476.00 | ¥1,492.00 | ¥1,472.00 | 6.60K |
| 2026-06-08 | ¥1,471.00 | -2.65% | ¥1,471.00 | ¥1,500.00 | ¥1,464.00 | 11.50K |
| 2026-06-05 | ¥1,511.00 | +1.96% | ¥1,500.00 | ¥1,514.00 | ¥1,498.00 | 4.50K |
| 2026-06-04 | ¥1,482.00 | +0.82% | ¥1,470.00 | ¥1,499.00 | ¥1,470.00 | 6.10K |
| 2026-06-03 | ¥1,470.00 | -1.21% | ¥1,492.00 | ¥1,492.00 | ¥1,469.00 | 11.20K |
| 2026-06-02 | ¥1,488.00 | +0.74% | ¥1,466.00 | ¥1,499.00 | ¥1,451.00 | 18.30K |
| 2026-06-01 | ¥1,477.00 | -2.19% | ¥1,510.00 | ¥1,510.00 | ¥1,471.00 | 15.10K |
| 2026-05-29 | ¥1,510.00 | +0.40% | ¥1,504.00 | ¥1,515.00 | ¥1,499.00 | 9.40K |
| 2026-05-28 | ¥1,504.00 | +0.74% | ¥1,497.00 | ¥1,515.00 | ¥1,497.00 | 9.00K |
| 2026-05-27 | ¥1,493.00 | +0.07% | ¥1,498.00 | ¥1,498.00 | ¥1,481.00 | 5.40K |
| 2026-05-26 | ¥1,492.00 | +1.77% | ¥1,466.00 | ¥1,496.00 | ¥1,466.00 | 9.60K |
| 2026-05-25 | ¥1,466.00 | -1.28% | ¥1,495.00 | ¥1,495.00 | ¥1,466.00 | 13.50K |