Semba Corporation (6540.T) JPX

Currency In JPY

6540.T Historical Return

If you invested ¥1000 in Semba Corporation (6540.T) since IPO date, it would be worth ¥1,983.64 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,179.16, while ¥1000 invested 1 year ago would be worth ¥868.42. This corresponds to total returns of 98.36%, 117.92%, -13.16%, respectively, with annualized returns of 7.38%, 16.85%, -13.16%.

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
July 31, 2026	1,492	1,489	1,489	1,498	1,489	8,000
July 30, 2026	1,493	1,491	1,491	1,519	1,481	17,800
July 29, 2026	1,485	1,481	1,481	1,502	1,476	34,100
July 28, 2026	1,490	1,485	1,485	1,507	1,485	21,500
July 27, 2026	1,483	1,490	1,490	1,500	1,483	12,000
July 23, 2026	1,490	1,490	1,490	1,520	1,489	10,800
July 22, 2026	1,492	1,490	1,490	1,506	1,490	11,600
July 21, 2026	1,478	1,490	1,490	1,533	1,478	18,800
July 17, 2026	1,502	1,481	1,481	1,503	1,476	17,500
July 16, 2026	1,504	1,502	1,502	1,520	1,502	4,900
July 15, 2026	1,513	1,520	1,520	1,534	1,513	2,300
July 14, 2026	1,535	1,513	1,513	1,535	1,511	7,100
July 13, 2026	1,522	1,529	1,529	1,544	1,519	5,900
July 10, 2026	1,520	1,522	1,522	1,537	1,504	5,900
July 09, 2026	1,540	1,520	1,520	1,540	1,510	9,100
July 07, 2026	1,542	1,534	1,534	1,558	1,534	10,000
July 06, 2026	1,498	1,517	1,517	1,531	1,492	13,500
July 03, 2026	1,497	1,490	1,490	1,499	1,486	5,400
July 02, 2026	1,480	1,485	1,485	1,512	1,480	6,900
July 01, 2026	1,485	1,477	1,477	1,491	1,477	12,300
June 30, 2026	1,481	1,485	1,485	1,511	1,481	10,400
June 29, 2026	1,496	1,481	1,481	1,541	1,473	9,800
June 26, 2026	1,468	1,466	1,466	1,490	1,464	7,400
June 25, 2026	1,458	1,463	1,463	1,468	1,452	19,000
June 24, 2026	1,473	1,458	1,458	1,488	1,458	8,500
June 23, 2026	1,463	1,458	1,458	1,480	1,455	17,400
June 22, 2026	1,480	1,480	1,480	1,495	1,460	13,800
June 19, 2026	1,516	1,474	1,474	1,516	1,474	9,900
June 18, 2026	1,485	1,499	1,499	1,512	1,461	11,500
June 17, 2026	1,470	1,485	1,485	1,495	1,470	6,600
June 16, 2026	1,496	1,469	1,469	1,505	1,460	13,100
June 15, 2026	1,493	1,486	1,486	1,504	1,472	11,300
June 12, 2026	1,493	1,493	1,493	1,510	1,480	6,000
June 11, 2026	1,477	1,480	1,480	1,491	1,465	11,800
June 10, 2026	1,489	1,495	1,495	1,495	1,480	2,600
June 09, 2026	1,476	1,489	1,489	1,492	1,472	6,600
June 08, 2026	1,471	1,471	1,471	1,500	1,464	11,500
June 05, 2026	1,500	1,511	1,511	1,514	1,498	4,500
June 04, 2026	1,470	1,482	1,482	1,499	1,470	6,100
June 03, 2026	1,492	1,470	1,470	1,492	1,466	11,200
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