Education
About Us
Working with TipRanks
Follow Us
SEMBA CORP (JP:6540)
:6540
Time Period
1Y
Events
Historical Prices
Rows:
Dec 29, 2025
1,719.00
1,760.00
1,701.00
1,738.00
1,738.00
+3.27%
88,300
3.53
Dec 26, 2025
1,779.00
1,785.00
1,755.00
1,758.00
1,683.00
-1.24%
83,500
3.48
Dec 25, 2025
1,788.00
1,790.00
1,775.00
1,780.00
1,704.06
-0.34%
40,600
1.72
Dec 24, 2025
1,784.00
1,800.00
1,779.00
1,786.00
1,709.81
+0.68%
66,800
2.93
Dec 23, 2025
1,780.00
1,781.00
1,769.00
1,774.00
1,698.32
-0.45%
33,200
1.48
Dec 22, 2025
1,815.00
1,820.00
1,774.00
1,782.00
1,705.98
-0.50%
71,700
3.24
Dec 19, 2025
1,793.00
1,806.00
1,783.00
1,791.00
1,714.59
+0.28%
46,600
2.18
Dec 18, 2025
1,794.00
1,795.00
1,776.00
1,786.00
1,709.81
-0.22%
36,600
1.73
Dec 17, 2025
1,750.00
1,795.00
1,745.00
1,790.00
1,713.63
+2.40%
56,000
2.73
Dec 16, 2025
1,765.00
1,765.00
1,745.00
1,748.00
1,673.43
-0.63%
46,900
2.34
Dec 15, 2025
1,751.00
1,760.00
1,747.00
1,759.00
1,683.96
+0.69%
23,700
1.20
Dec 12, 2025
1,743.00
1,762.00
1,734.00
1,747.00
1,672.47
+1.04%
55,200
2.84
Dec 11, 2025
1,762.00
1,778.00
1,721.00
1,729.00
1,655.24
-1.82%
30,600
1.61
Dec 10, 2025
1,755.00
1,780.00
1,745.00
1,761.00
1,685.87
+0.34%
52,900
2.88
Dec 09, 2025
1,727.00
1,759.00
1,725.00
1,755.00
1,680.13
+1.62%
66,300
3.76
Dec 08, 2025
1,734.00
1,742.00
1,722.00
1,727.00
1,653.32
-0.35%
24,700
1.43
Dec 05, 2025
1,737.00
1,740.00
1,731.00
1,733.00
1,659.07
-0.29%
7,900
0.45
Dec 04, 2025
1,737.00
1,750.00
1,737.00
1,738.00
1,663.85
+0.06%
20,000
1.13
Dec 03, 2025
1,735.00
1,742.00
1,725.00
1,737.00
1,662.90
+0.12%
15,000
0.85
Dec 02, 2025
1,761.00
1,771.00
1,732.00
1,735.00
1,660.98
-1.48%
20,400
1.17
Dec 01, 2025
1,774.00
1,774.00
1,757.00
1,761.00
1,685.87
-0.40%
16,000
0.93
Nov 28, 2025
1,749.00
1,768.00
1,749.00
1,768.00
1,692.57
+1.09%
12,600
0.72
Nov 27, 2025
1,727.00
1,751.00
1,726.00
1,749.00
1,674.38
+1.33%
24,000
1.39
Nov 26, 2025
1,715.00
1,726.00
1,703.00
1,726.00
1,652.37
+1.65%
14,700
0.85
Nov 25, 2025
1,721.00
1,722.00
1,696.00
1,698.00
1,625.56
-0.93%
12,800
0.75
Nov 24, 2025
1,714.00
1,714.00
1,677.00
1,714.00
1,640.88
0.00%
0
0.00
Nov 21, 2025
1,684.00
1,714.00
1,677.00
1,714.00
1,640.88
+1.36%
15,800
0.92
Nov 20, 2025
1,698.00
1,708.00
1,684.00
1,691.00
1,618.86
+0.59%
17,200
1.01
Nov 19, 2025
1,662.00
1,694.00
1,631.00
1,681.00
1,609.28
+0.60%
34,800
2.03
Nov 18, 2025
1,707.00
1,709.00
1,661.00
1,671.00
1,599.71
-3.02%
52,700
3.20
Nov 17, 2025
1,789.00
1,789.00
1,710.00
1,723.00
1,649.49
-3.58%
99,600
6.54
Nov 14, 2025
1,804.00
1,825.00
1,779.00
1,787.00
1,710.76
-7.74%
106,600
7.72
Nov 13, 2025
1,935.00
1,985.00
1,912.00
1,937.00
1,854.36
+0.21%
27,700
2.01
Nov 12, 2025
1,922.00
1,948.00
1,921.00
1,933.00
1,850.53
+0.73%
11,500
0.83
Nov 11, 2025
1,923.00
1,930.00
1,892.00
1,919.00
1,837.13
-0.05%
7,400
0.53
Nov 10, 2025
1,891.00
1,926.00
1,891.00
1,920.00
1,838.09
+2.13%
13,600
0.89
Nov 07, 2025
1,878.00
1,882.00
1,861.00
1,880.00
1,799.80
-0.32%
9,900
0.58
Nov 06, 2025
1,878.00
1,910.00
1,878.00
1,886.00
1,805.54
+0.69%
13,400
0.80
Nov 05, 2025
1,872.00
1,882.00
1,832.00
1,873.00
1,793.09
-0.53%
29,300
1.77
Nov 04, 2025
1,874.00
1,896.00
1,870.00
1,883.00
1,802.67
+0.53%
11,900
0.71
Nov 03, 2025
1,873.00
1,883.00
1,854.00
1,873.00
1,793.09
0.00%
0
0.00
Oct 31, 2025
1,880.00
1,883.00
1,854.00
1,873.00
1,793.09
+0.11%
6,600
0.38
Oct 30, 2025
1,850.00
1,871.00
1,839.00
1,871.00
1,791.18
+1.35%
8,400
0.47
Oct 29, 2025
1,877.00
1,877.00
1,835.00
1,846.00
1,767.25
-0.86%
10,100
0.57
Oct 28, 2025
1,890.00
1,890.00
1,859.00
1,862.00
1,782.56
-1.32%
13,000
0.73
Oct 27, 2025
1,895.00
1,895.00
1,871.00
1,887.00
1,806.50
-0.42%
6,100
0.34
Oct 24, 2025
1,899.00
1,899.00
1,867.00
1,895.00
1,814.16
+0.69%
10,800
0.60
Oct 23, 2025
1,876.00
1,887.00
1,875.00
1,882.00
1,801.71
+0.37%
10,200
0.56
Oct 22, 2025
1,856.00
1,875.00
1,850.00
1,875.00
1,795.01
+1.13%
6,000
0.33
Oct 21, 2025
1,860.00
1,873.00
1,853.00
1,854.00
1,774.90
-0.11%
6,200
0.33
Rows: