Semba Corporation - 6540.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	1,810	1,806	1,806	1,815	1,801	14,300
September 11, 2025	1,820	1,808	1,808	1,822	1,802	19,500
September 10, 2025	1,815	1,823	1,823	1,829	1,814	5,800
September 09, 2025	1,861	1,812	1,812	1,861	1,812	28,900
September 08, 2025	1,817	1,845	1,845	1,860	1,817	23,900
September 05, 2025	1,834	1,821	1,821	1,838	1,812	8,900
September 04, 2025	1,816	1,816	1,816	1,824	1,812	4,700
September 03, 2025	1,803	1,812	1,812	1,825	1,788	10,400
September 02, 2025	1,829	1,807	1,807	1,829	1,785	28,000
September 01, 2025	1,850	1,822	1,822	1,854	1,822	11,300
August 29, 2025	1,864	1,859	1,859	1,866	1,850	9,000
August 28, 2025	1,860	1,864	1,864	1,880	1,860	8,200
August 27, 2025	1,852	1,860	1,860	1,873	1,852	8,800
August 26, 2025	1,847	1,860	1,860	1,870	1,841	5,800
August 25, 2025	1,882	1,862	1,862	1,882	1,847	13,600
August 22, 2025	1,855	1,852	1,852	1,860	1,816	37,600
August 21, 2025	1,864	1,860	1,860	1,885	1,860	10,400
August 20, 2025	1,858	1,860	1,860	1,865	1,850	23,000
August 19, 2025	1,871	1,871	1,871	1,877	1,855	16,800
August 18, 2025	1,899	1,871	1,871	1,905	1,855	24,400
August 15, 2025	1,891	1,888	1,888	1,898	1,860	18,200
August 14, 2025	1,870	1,878	1,878	1,885	1,854	16,500
August 13, 2025	1,766	1,870	1,870	1,893	1,760	95,900
August 12, 2025	1,910	1,835	1,835	1,910	1,829	116,900
August 08, 2025	1,874	1,864	1,864	1,875	1,843	14,300
August 07, 2025	1,840	1,870	1,870	1,875	1,839	30,900
August 06, 2025	1,815	1,839	1,839	1,849	1,798	20,900
August 05, 2025	1,803	1,815	1,815	1,815	1,787	20,200
August 04, 2025	1,762	1,791	1,791	1,800	1,732	25,700
August 01, 2025	1,801	1,797	1,797	1,813	1,790	15,300
July 31, 2025	1,824	1,815	1,815	1,835	1,804	16,500
July 30, 2025	1,775	1,811	1,811	1,825	1,775	23,000
July 29, 2025	1,800	1,778	1,778	1,800	1,778	11,400
July 28, 2025	1,819	1,807	1,807	1,820	1,800	11,500
July 25, 2025	1,835	1,819	1,819	1,838	1,809	21,200
July 24, 2025	1,860	1,830	1,830	1,874	1,812	21,700
July 23, 2025	1,844	1,858	1,858	1,875	1,833	20,500
July 22, 2025	1,777	1,830	1,830	1,842	1,777	27,000
July 18, 2025	1,810	1,793	1,793	1,817	1,775	29,500
July 17, 2025	1,850	1,797	1,797	1,855	1,780	38,600
July 16, 2025	1,834	1,849	1,849	1,858	1,823	33,500
July 15, 2025	1,819	1,834	1,834	1,848	1,815	29,100
July 14, 2025	1,805	1,810	1,810	1,831	1,782	27,800
July 11, 2025	1,814	1,802	1,802	1,841	1,793	32,400
July 10, 2025	1,766	1,788	1,788	1,799	1,749	34,400
July 09, 2025	1,782	1,748	1,748	1,789	1,724	60,400
July 08, 2025	1,789	1,822	1,822	1,825	1,770	39,400
July 07, 2025	1,714	1,754	1,754	1,770	1,714	25,900
July 04, 2025	1,702	1,729	1,729	1,735	1,690	22,600
July 03, 2025	1,690	1,688	1,688	1,702	1,652	24,900
July 02, 2025	1,653	1,688	1,688	1,705	1,645	31,300
July 01, 2025	1,631	1,688	1,688	1,699	1,631	26,000
June 30, 2025	1,611	1,617	1,617	1,630	1,611	10,100
June 27, 2025	1,600	1,599	1,599	1,609	1,597	6,500
June 26, 2025	1,620	1,608	1,608	1,620	1,595	6,900
June 25, 2025	1,600	1,617	1,617	1,617	1,591	10,300
June 24, 2025	1,590	1,600	1,600	1,601	1,590	3,700
June 23, 2025	1,599	1,586	1,591	1,602	1,586	6,700
June 20, 2025	1,578	1,605	1,605	1,616	1,578	14,700
June 19, 2025	1,601	1,577	1,577	1,611	1,577	29,800

Semba Corporation (6540.T) JPX