Semba Corporation (6540.T) JPX

1,470.00

-18(-1.21%)

Updated at June 03 03:30PM

Currency In JPY

6540.T Historical Return

If you invested ¥1000 in Semba Corporation (6540.T) since IPO date, it would be worth ¥1,958.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,135.76, while ¥1000 invested 1 year ago would be worth ¥1,082.86. This corresponds to total returns of 95.83%, 113.58%, 8.29%, respectively, with annualized returns of 7.36%, 16.38%, 8.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6540.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,466	1,488	1,488	1,499	1,451	18,300
June 01, 2026	1,510	1,477	1,477	1,510	1,471	15,100
May 29, 2026	1,504	1,510	1,510	1,515	1,499	9,400
May 28, 2026	1,497	1,504	1,504	1,515	1,497	9,000
May 27, 2026	1,498	1,493	1,493	1,498	1,481	5,400
May 26, 2026	1,466	1,492	1,492	1,496	1,466	9,600
May 25, 2026	1,495	1,466	1,466	1,495	1,466	13,500
May 22, 2026	1,488	1,485	1,485	1,488	1,462	9,700
May 21, 2026	1,482	1,478	1,478	1,486	1,469	16,400
May 20, 2026	1,476	1,474	1,474	1,486	1,465	44,400
May 19, 2026	1,470	1,476	1,476	1,494	1,470	15,200
May 18, 2026	1,490	1,468	1,468	1,490	1,466	41,300
May 15, 2026	1,508	1,478	1,478	1,508	1,461	56,100
May 14, 2026	1,550	1,511	1,511	1,556	1,498	85,300
May 13, 2026	1,664	1,636	1,636	1,672	1,636	23,700
May 12, 2026	1,671	1,669	1,669	1,697	1,667	15,800
May 11, 2026	1,670	1,662	1,662	1,670	1,654	8,600
May 08, 2026	1,665	1,654	1,654	1,665	1,650	13,700
May 07, 2026	1,672	1,665	1,665	1,673	1,656	12,700
May 01, 2026	1,669	1,667	1,667	1,672	1,653	2,700
April 30, 2026	1,678	1,656	1,656	1,681	1,655	11,000
April 28, 2026	1,654	1,663	1,663	1,679	1,651	19,800
April 27, 2026	1,679	1,660	1,660	1,679	1,651	11,900
April 24, 2026	1,709	1,681	1,681	1,709	1,650	76,500
April 23, 2026	1,684	1,706	1,706	1,706	1,681	15,900
April 22, 2026	1,677	1,696	1,696	1,699	1,675	31,800
April 21, 2026	1,691	1,675	1,675	1,699	1,675	31,800
April 20, 2026	1,714	1,691	1,691	1,717	1,681	29,900
April 17, 2026	1,703	1,713	1,713	1,714	1,701	29,000
April 16, 2026	1,727	1,712	1,712	1,737	1,711	29,900
April 15, 2026	1,723	1,727	1,727	1,742	1,723	13,000
April 14, 2026	1,744	1,724	1,724	1,744	1,720	19,800
April 13, 2026	1,750	1,731	1,731	1,760	1,727	37,300
April 10, 2026	1,771	1,760	1,760	1,778	1,752	15,600
April 09, 2026	1,792	1,770	1,770	1,792	1,770	14,200
April 08, 2026	1,784	1,789	1,789	1,792	1,776	21,100
April 07, 2026	1,791	1,778	1,778	1,791	1,777	12,600
April 06, 2026	1,799	1,791	1,791	1,819	1,783	25,300
April 03, 2026	1,811	1,799	1,799	1,818	1,791	6,800
April 02, 2026	1,813	1,800	1,800	1,826	1,793	11,000
April 01, 2026	1,810	1,813	1,813	1,820	1,795	14,200
March 31, 2026	1,802	1,808	1,808	1,829	1,786	7,300
March 30, 2026	1,793	1,815	1,815	1,865	1,777	15,200
March 27, 2026	1,834	1,834	1,830	1,852	1,821	10,400
March 26, 2026	1,881	1,846	1,846	1,881	1,828	11,500
March 25, 2026	1,899	1,881	1,881	1,899	1,851	20,800
March 24, 2026	1,836	1,854	1,854	1,886	1,831	16,800
March 23, 2026	1,860	1,822	1,822	1,861	1,815	14,900
March 19, 2026	1,889	1,887	1,887	1,912	1,877	10,000
March 18, 2026	1,895	1,924	1,924	1,942	1,895	14,800
March 17, 2026	1,900	1,892	1,892	1,912	1,883	10,000
March 16, 2026	1,951	1,890	1,890	1,958	1,884	22,200
March 13, 2026	1,948	1,951	1,951	1,965	1,932	13,500
March 12, 2026	1,936	1,948	1,948	1,993	1,935	26,800
March 11, 2026	1,901	1,951	1,951	1,979	1,901	26,200
March 10, 2026	1,865	1,913	1,901	1,914	1,865	6,300
March 09, 2026	1,827	1,857	1,857	1,857	1,800	24,800
March 06, 2026	1,909	1,883	1,883	1,909	1,862	11,700
March 05, 2026	1,881	1,909	1,909	1,912	1,871	22,000
March 04, 2026	1,867	1,827	1,820	1,872	1,801	31,000