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 ¥2,054.25 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,369.14, while ¥1000 invested 1 year ago would be worth ¥869.72. This corresponds to total returns of 105.42%, 136.91%, -13.03%, respectively, with annualized returns of 7.72%, 18.83%, -13.03%.

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
August 21, 2026	1,541	1,542	1,542	1,542	1,522	13,000
August 20, 2026	1,538	1,541	1,541	1,541	1,527	11,300
August 19, 2026	1,569	1,540	1,540	1,569	1,531	8,400
August 18, 2026	1,560	1,572	1,572	1,572	1,553	3,600
August 17, 2026	1,550	1,553	1,553	1,558	1,537	7,800
August 14, 2026	1,560	1,538	1,538	1,560	1,527	11,300
August 13, 2026	1,500	1,554	1,554	1,566	1,500	32,400
August 12, 2026	1,506	1,517	1,517	1,532	1,506	14,500
August 10, 2026	1,502	1,511	1,511	1,511	1,491	3,200
August 07, 2026	1,476	1,491	1,491	1,499	1,476	2,100
August 06, 2026	1,478	1,475	1,475	1,515	1,473	11,900
August 05, 2026	1,476	1,478	1,478	1,485	1,476	7,200
August 04, 2026	1,493	1,476	1,476	1,493	1,476	3,000
August 03, 2026	1,495	1,485	1,485	1,498	1,470	12,000
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