SEMBA CORP (JP:6540)
:6540
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
1,784.00
1,792.00
1,776.00
1,789.00
1,789.00
+0.62%
21,100
0.82
Apr 07, 2026
1,791.00
1,791.00
1,777.00
1,778.00
1,778.00
-0.73%
12,600
0.49
Apr 06, 2026
1,799.00
1,819.00
1,783.00
1,791.00
1,791.00
-0.44%
25,300
0.96
Apr 03, 2026
1,811.00
1,818.00
1,791.00
1,799.00
1,799.00
-0.06%
6,800
0.26
Apr 02, 2026
1,813.00
1,826.00
1,793.00
1,800.00
1,800.00
-0.72%
11,000
0.39
Apr 01, 2026
1,810.00
1,820.00
1,795.00
1,813.00
1,813.00
+0.28%
14,200
0.51
Mar 31, 2026
1,802.00
1,829.00
1,786.00
1,808.00
1,808.00
-0.39%
7,300
0.26
Mar 30, 2026
1,793.00
1,865.00
1,777.00
1,815.00
1,815.00
-0.82%
15,200
0.55
Mar 27, 2026
1,834.00
1,852.00
1,821.00
1,830.00
1,830.00
-0.87%
11,900
0.41
Mar 26, 2026
1,881.00
1,881.00
1,828.00
1,846.00
1,846.00
-1.86%
11,500
0.38
Mar 25, 2026
1,899.00
1,899.00
1,851.00
1,881.00
1,881.00
+1.46%
20,800
0.67
Mar 24, 2026
1,836.00
1,886.00
1,831.00
1,854.00
1,854.00
+1.76%
16,800
0.53
Mar 23, 2026
1,860.00
1,861.00
1,815.00
1,822.00
1,822.00
-3.44%
14,900
0.46
Mar 20, 2026
1,887.00
1,912.00
1,877.00
1,887.00
1,887.00
0.00%
0
0.00
Mar 19, 2026
1,889.00
1,912.00
1,877.00
1,887.00
1,887.00
-1.92%
10,000
0.29
Mar 18, 2026
1,895.00
1,942.00
1,895.00
1,924.00
1,924.00
+1.69%
14,800
0.43
Mar 17, 2026
1,900.00
1,912.00
1,883.00
1,892.00
1,892.00
+0.11%
10,000
0.29
Mar 16, 2026
1,951.00
1,958.00
1,884.00
1,890.00
1,890.00
-3.13%
22,200
0.63
Mar 13, 2026
1,948.00
1,965.00
1,932.00
1,951.00
1,951.00
+0.15%
13,500
0.38
Mar 12, 2026
1,936.00
1,993.00
1,935.00
1,948.00
1,948.00
-0.15%
26,800
0.75
Mar 11, 2026
1,901.00
1,979.00
1,901.00
1,951.00
1,951.00
+2.63%
26,200
0.72
Mar 10, 2026
1,865.00
1,914.00
1,865.00
1,901.00
1,901.00
+2.37%
15,500
0.42
Mar 09, 2026
1,827.00
1,857.00
1,800.00
1,857.00
1,857.00
-1.38%
24,800
0.67
Mar 06, 2026
1,909.00
1,909.00
1,862.00
1,883.00
1,883.00
-1.36%
11,700
0.31
Mar 05, 2026
1,881.00
1,912.00
1,871.00
1,909.00
1,909.00
+4.89%
22,000
0.58
Mar 04, 2026
1,867.00
1,872.00
1,801.00
1,820.00
1,820.00
-4.56%
37,000
0.99
Mar 03, 2026
1,920.00
1,939.00
1,905.00
1,907.00
1,907.00
-0.63%
16,600
0.44
Mar 02, 2026
1,934.00
1,937.00
1,879.00
1,919.00
1,919.00
-0.83%
29,700
0.80
Feb 27, 2026
1,886.00
1,935.00
1,886.00
1,935.00
1,935.00
+2.49%
14,500
0.39
Feb 26, 2026
1,861.00
1,899.00
1,861.00
1,888.00
1,888.00
+0.80%
13,400
0.36
Feb 25, 2026
1,883.00
1,883.00
1,855.00
1,873.00
1,873.00
-0.69%
13,900
0.37
Feb 24, 2026
1,902.00
1,920.00
1,869.00
1,886.00
1,886.00
-0.84%
41,900
1.13
Feb 23, 2026
1,902.00
1,902.00
1,858.00
1,902.00
1,902.00
0.00%
0
0.00
Feb 20, 2026
1,862.00
1,902.00
1,858.00
1,902.00
1,902.00
+1.60%
54,800
1.49
Feb 19, 2026
1,909.00
1,909.00
1,846.00
1,872.00
1,872.00
-1.47%
41,200
1.13
Feb 18, 2026
1,850.00
1,916.00
1,846.00
1,900.00
1,900.00
+2.70%
95,400
2.72
Feb 17, 2026
1,775.00
1,850.00
1,772.00
1,850.00
1,850.00
+4.82%
106,800
3.15
Feb 16, 2026
1,771.00
1,825.00
1,750.00
1,765.00
1,765.00
+0.57%
131,800
4.03
Feb 13, 2026
1,803.00
1,803.00
1,755.00
1,755.00
1,755.00
-2.66%
24,200
0.71
Feb 12, 2026
1,810.00
1,818.00
1,794.00
1,803.00
1,803.00
0.00%
25,400
0.72
Feb 11, 2026
1,803.00
1,810.00
1,781.00
1,803.00
1,803.00
0.00%
0
0.00
Feb 10, 2026
1,803.00
1,810.00
1,781.00
1,803.00
1,803.00
+0.84%
17,300
0.49
Feb 09, 2026
1,795.00
1,816.00
1,788.00
1,788.00
1,788.00
-0.17%
24,300
0.69
Feb 06, 2026
1,805.00
1,819.00
1,784.00
1,791.00
1,791.00
-0.50%
6,900
0.20
Feb 05, 2026
1,797.00
1,808.00
1,794.00
1,800.00
1,800.00
+0.56%
8,500
0.24
Feb 04, 2026
1,777.00
1,795.00
1,766.00
1,790.00
1,790.00
+0.73%
14,700
0.42
Feb 03, 2026
1,787.00
1,793.00
1,775.00
1,777.00
1,777.00
-0.28%
16,100
0.45
Feb 02, 2026
1,781.00
1,797.00
1,753.00
1,782.00
1,782.00
+0.06%
16,500
0.47
Jan 30, 2026
1,779.00
1,789.00
1,750.00
1,781.00
1,781.00
+0.11%
17,900
0.51
Jan 29, 2026
1,800.00
1,802.00
1,756.00
1,779.00
1,779.00
-1.11%
15,600
0.44
Rows: