Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Semba Corporation (6540.T)

Compare
1,321.00
-20.00
(-1.49%)
At close: February 28 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20251,325.001,340.001,318.001,321.001,321.0015,600
Feb 27, 20251,332.001,351.001,332.001,341.001,341.008,300
Feb 26, 20251,333.001,341.001,320.001,341.001,341.0021,000
Feb 25, 20251,354.001,359.001,333.001,339.001,339.0023,400
Feb 21, 20251,371.001,384.001,350.001,362.001,362.0019,300
Feb 20, 20251,402.001,414.001,377.001,384.001,384.0026,300
Feb 19, 20251,395.001,429.001,395.001,411.001,411.0023,400
Feb 18, 20251,384.001,411.001,384.001,404.001,404.0029,300
Feb 17, 20251,400.001,424.001,380.001,385.001,385.00120,400
Feb 14, 20251,362.001,381.001,360.001,379.001,379.0023,200
Feb 13, 20251,355.001,365.001,343.001,364.001,364.0014,300
Feb 12, 20251,360.001,363.001,357.001,357.001,357.0012,400
Feb 10, 20251,355.001,367.001,352.001,358.001,358.0015,200
Feb 7, 20251,356.001,365.001,343.001,343.001,343.0012,900
Feb 6, 20251,341.001,355.001,341.001,351.001,351.0012,600
Feb 5, 20251,336.001,345.001,327.001,338.001,338.009,100
Feb 4, 20251,346.001,346.001,315.001,315.001,315.0012,300
Feb 3, 20251,320.001,330.001,315.001,330.001,330.0011,800
Jan 31, 20251,351.001,351.001,302.001,321.001,321.00103,700
Jan 30, 20251,387.001,395.001,335.001,351.001,351.00100,900
Jan 29, 20251,362.001,406.001,362.001,400.001,400.0041,000
Jan 28, 20251,366.001,388.001,340.001,360.001,360.0051,000
Jan 27, 20251,357.001,382.001,350.001,379.001,379.0041,500
Jan 24, 20251,329.001,356.001,329.001,340.001,340.0034,400
Jan 23, 20251,308.001,329.001,305.001,329.001,329.0015,400
Jan 22, 20251,311.001,317.001,304.001,316.001,316.0016,200
Jan 21, 20251,308.001,322.001,293.001,311.001,311.0013,700
Jan 20, 20251,287.001,306.001,287.001,292.001,292.0012,000
Jan 17, 20251,276.001,289.001,260.001,287.001,287.0014,100
Jan 16, 20251,303.001,303.001,276.001,276.001,276.0025,700
Jan 15, 20251,324.001,324.001,292.001,292.001,292.0024,500
Jan 14, 20251,322.001,326.001,300.001,324.001,324.0020,900
Jan 10, 20251,278.001,327.001,275.001,327.001,327.0025,800
Jan 9, 20251,282.001,288.001,273.001,277.001,277.0020,300
Jan 8, 20251,298.001,298.001,281.001,282.001,282.0017,100
Jan 7, 20251,297.001,305.001,280.001,298.001,298.0022,700
Jan 6, 20251,291.001,300.001,278.001,285.001,285.0035,600
Dec 30, 20241,324.001,324.001,299.001,299.001,299.0026,900
Dec 27, 2024 70.00 Dividend
Dec 27, 20241,308.001,350.001,300.001,312.001,312.0068,200
Dec 26, 20241,398.001,420.001,378.001,378.001,308.0058,200
Dec 25, 20241,423.001,423.001,393.001,399.001,327.9332,000
Dec 24, 20241,425.001,425.001,402.001,409.001,337.4330,400
Dec 23, 20241,400.001,440.001,396.001,406.001,334.5825,500
Dec 20, 20241,377.001,400.001,377.001,390.001,319.3915,000
Dec 19, 20241,359.001,388.001,348.001,377.001,307.0516,400
Dec 18, 20241,386.001,386.001,368.001,378.001,308.0011,300
Dec 17, 20241,385.001,385.001,365.001,365.001,295.6615,500
Dec 16, 20241,404.001,404.001,383.001,385.001,314.6419,000
Dec 13, 20241,405.001,411.001,400.001,405.001,333.6311,100
Dec 12, 20241,422.001,430.001,405.001,405.001,333.6325,300
Dec 11, 20241,416.001,434.001,416.001,419.001,346.927,900
Dec 10, 20241,449.001,449.001,401.001,415.001,343.1234,100
Dec 9, 20241,438.001,457.001,420.001,449.001,375.3931,400
Dec 6, 20241,400.001,460.001,400.001,426.001,353.5629,600
Dec 5, 20241,340.001,403.001,340.001,399.001,327.9340,700
Dec 4, 20241,332.001,343.001,325.001,336.001,268.1316,400
Dec 3, 20241,303.001,333.001,297.001,333.001,265.2926,300
Dec 2, 20241,305.001,335.001,301.001,302.001,235.8638,700
Nov 29, 20241,287.001,295.001,286.001,287.001,221.623,900
Nov 28, 20241,294.001,300.001,281.001,287.001,221.6210,300
Nov 27, 20241,309.001,310.001,293.001,294.001,228.278,600
Nov 26, 20241,309.001,315.001,303.001,309.001,242.517,400
Nov 25, 20241,311.001,319.001,300.001,315.001,248.2023,600
Nov 22, 20241,302.001,314.001,286.001,314.001,247.2521,600
Nov 21, 20241,307.001,312.001,292.001,295.001,229.2211,400
Nov 20, 20241,296.001,303.001,277.001,303.001,236.8126,900
Nov 19, 20241,277.001,308.001,277.001,288.001,222.5726,100
Nov 18, 20241,290.001,330.001,290.001,301.001,234.9131,500
Nov 15, 20241,317.001,318.001,255.001,288.001,222.5729,600
Nov 14, 20241,231.001,254.001,231.001,243.001,179.8613,300
Nov 13, 20241,237.001,253.001,214.001,214.001,152.3312,200
Nov 12, 20241,248.001,268.001,231.001,240.001,177.0118,400
Nov 11, 20241,258.001,258.001,245.001,246.001,182.715,500
Nov 8, 20241,258.001,264.001,228.001,258.001,194.105,700
Nov 7, 20241,255.001,264.001,254.001,258.001,194.103,800
Nov 6, 20241,240.001,259.001,240.001,246.001,182.714,500
Nov 5, 20241,248.001,260.001,239.001,239.001,176.066,300
Nov 1, 20241,202.001,257.001,202.001,248.001,184.6024,800
Oct 31, 20241,191.001,214.001,190.001,211.001,149.486,500
Oct 30, 20241,209.001,230.001,187.001,187.001,126.7052,100
Oct 29, 20241,211.001,234.001,211.001,222.001,159.924,900
Oct 28, 20241,186.001,219.001,178.001,219.001,157.088,300
Oct 25, 20241,204.001,204.001,164.001,187.001,126.7023,100
Oct 24, 20241,200.001,215.001,195.001,204.001,142.847,100
Oct 23, 20241,224.001,234.001,202.001,215.001,153.284,900
Oct 22, 20241,248.001,248.001,214.001,222.001,159.929,000
Oct 21, 20241,255.001,255.001,248.001,248.001,184.602,100
Oct 18, 20241,258.001,258.001,245.001,246.001,182.713,000
Oct 17, 20241,262.001,264.001,250.001,255.001,191.253,500
Oct 16, 20241,244.001,268.001,243.001,256.001,192.2012,700
Oct 15, 20241,268.001,268.001,243.001,244.001,180.818,100
Oct 11, 20241,246.001,264.001,246.001,262.001,197.897,200
Oct 10, 20241,254.001,255.001,231.001,245.001,181.7612,200
Oct 9, 20241,272.001,275.001,250.001,257.001,193.157,700
Oct 8, 20241,280.001,280.001,245.001,256.001,192.2012,900
Oct 7, 20241,285.001,288.001,256.001,288.001,222.5717,200
Oct 4, 20241,225.001,255.001,225.001,255.001,191.2518,500
Oct 3, 20241,208.001,227.001,208.001,219.001,157.089,100
Oct 2, 20241,218.001,218.001,196.001,203.001,141.8913,600
Oct 1, 20241,211.001,229.001,211.001,218.001,156.138,200
Sep 30, 20241,213.001,228.001,200.001,212.001,150.439,800
Sep 27, 20241,204.001,234.001,204.001,217.001,155.189,000
Sep 26, 20241,194.001,204.001,194.001,204.001,142.845,200
Sep 25, 20241,175.001,199.001,175.001,192.001,131.4515,300
Sep 24, 20241,208.001,208.001,185.001,190.001,129.5511,400
Sep 20, 20241,192.001,212.001,185.001,208.001,146.648,200
Sep 19, 20241,185.001,197.001,181.001,192.001,131.455,000
Sep 18, 20241,180.001,194.001,178.001,182.001,121.964,600
Sep 17, 20241,171.001,183.001,165.001,177.001,117.2117,300
Sep 13, 20241,154.001,172.001,149.001,172.001,112.465,900
Sep 12, 20241,160.001,160.001,142.001,154.001,095.386,500
Sep 11, 20241,170.001,170.001,132.001,141.001,083.0413,500
Sep 10, 20241,185.001,189.001,164.001,171.001,111.526,400
Sep 9, 20241,165.001,192.001,157.001,175.001,115.318,100
Sep 6, 20241,214.001,214.001,175.001,175.001,115.318,600
Sep 5, 20241,191.001,205.001,180.001,195.001,134.305,700
Sep 4, 20241,221.001,222.001,182.001,191.001,130.5017,500
Sep 3, 20241,235.001,240.001,220.001,221.001,158.987,000
Sep 2, 20241,261.001,261.001,224.001,225.001,162.778,300
Aug 30, 20241,260.001,266.001,253.001,264.001,199.793,400
Aug 29, 20241,239.001,263.001,239.001,255.001,191.2510,100
Aug 28, 20241,235.001,243.001,232.001,240.001,177.015,200
Aug 27, 20241,230.001,235.001,230.001,235.001,172.261,300
Aug 26, 20241,223.001,234.001,223.001,224.001,161.821,700
Aug 23, 20241,206.001,223.001,206.001,223.001,160.875,300
Aug 22, 20241,206.001,211.001,199.001,206.001,144.746,100
Aug 21, 20241,210.001,217.001,210.001,212.001,150.432,300
Aug 20, 20241,217.001,225.001,216.001,216.001,154.233,900
Aug 19, 20241,221.001,235.001,212.001,215.001,153.287,900
Aug 16, 20241,232.001,240.001,226.001,227.001,164.674,800
Aug 15, 20241,218.001,239.001,216.001,223.001,160.877,600
Aug 14, 20241,200.001,220.001,163.001,218.001,156.1310,600
Aug 13, 20241,173.001,250.001,173.001,249.001,185.5513,700
Aug 9, 20241,168.001,184.001,165.001,166.001,106.776,000
Aug 8, 20241,128.001,160.001,128.001,151.001,092.5311,400
Aug 7, 20241,103.001,153.001,103.001,150.001,091.584,000
Aug 6, 20241,050.001,121.001,050.001,110.001,053.6113,700
Aug 5, 20241,160.001,175.00993.001,047.00993.8166,200
Aug 2, 20241,222.001,222.001,172.001,190.001,129.5534,600
Aug 1, 20241,271.001,281.001,238.001,243.001,179.8611,100
Jul 31, 20241,266.001,277.001,265.001,274.001,209.2811,100
Jul 30, 20241,296.001,296.001,258.001,258.001,194.1044,500
Jul 29, 20241,291.001,295.001,279.001,295.001,229.223,500
Jul 26, 20241,272.001,292.001,262.001,289.001,223.527,200
Jul 25, 20241,278.001,291.001,267.001,272.001,207.387,800
Jul 24, 20241,290.001,290.001,280.001,283.001,217.832,700
Jul 23, 20241,290.001,295.001,282.001,292.001,226.373,200
Jul 22, 20241,294.001,294.001,281.001,286.001,220.676,000
Jul 19, 20241,289.001,294.001,285.001,294.001,228.274,300
Jul 18, 20241,274.001,295.001,272.001,285.001,219.724,700
Jul 17, 20241,268.001,293.001,268.001,278.001,213.085,800
Jul 16, 20241,254.001,270.001,247.001,260.001,195.9914,300
Jul 12, 20241,236.001,247.001,236.001,247.001,183.656,100
Jul 11, 20241,235.001,239.001,229.001,239.001,176.065,100
Jul 10, 20241,230.001,235.001,225.001,235.001,172.267,200
Jul 9, 20241,247.001,247.001,225.001,230.001,167.528,500
Jul 8, 20241,250.001,256.001,242.001,247.001,183.654,300
Jul 5, 20241,249.001,253.001,241.001,248.001,184.609,500
Jul 4, 20241,240.001,257.001,238.001,244.001,180.817,800
Jul 3, 20241,249.001,252.001,239.001,239.001,176.067,100
Jul 2, 20241,248.001,250.001,232.001,242.001,178.9112,900
Jul 1, 20241,244.001,259.001,242.001,248.001,184.6010,300
Jun 28, 20241,241.001,250.001,240.001,243.001,179.869,600
Jun 27, 20241,244.001,264.001,242.001,242.001,178.9111,200
Jun 26, 20241,263.001,264.001,255.001,262.001,197.896,800
Jun 25, 20241,252.001,263.001,252.001,255.001,191.255,300
Jun 24, 20241,259.001,259.001,244.001,251.001,187.456,400
Jun 21, 20241,241.001,247.001,240.001,240.001,177.012,200
Jun 20, 20241,233.001,236.001,232.001,232.001,169.421,900
Jun 19, 20241,219.001,243.001,219.001,232.001,169.429,100
Jun 18, 20241,218.001,226.001,218.001,224.001,161.823,200
Jun 17, 20241,222.001,228.001,210.001,214.001,152.338,200
Jun 14, 20241,211.001,252.001,211.001,228.001,165.6220,800
Jun 13, 20241,242.001,244.001,218.001,219.001,157.085,900
Jun 12, 20241,245.001,256.001,242.001,242.001,178.912,900
Jun 11, 20241,237.001,255.001,237.001,244.001,180.813,300
Jun 10, 20241,215.001,242.001,209.001,239.001,176.0615,500
Jun 7, 20241,237.001,237.001,215.001,215.001,153.286,800
Jun 6, 20241,232.001,232.001,225.001,225.001,162.775,300
Jun 5, 20241,246.001,247.001,230.001,232.001,169.429,200
Jun 4, 20241,259.001,260.001,245.001,245.001,181.766,000
Jun 3, 20241,276.001,280.001,256.001,263.001,198.843,400
May 31, 20241,255.001,280.001,251.001,276.001,211.188,200
May 30, 20241,240.001,252.001,235.001,247.001,183.656,500
May 29, 20241,246.001,250.001,239.001,240.001,177.018,700
May 28, 20241,241.001,259.001,240.001,252.001,188.408,000
May 27, 20241,225.001,235.001,225.001,235.001,172.263,000
May 24, 20241,219.001,237.001,215.001,225.001,162.7710,500
May 23, 20241,237.001,245.001,216.001,234.001,171.3115,400
May 22, 20241,233.001,243.001,221.001,242.001,178.9115,500
May 21, 20241,251.001,261.001,237.001,238.001,175.1112,200
May 20, 20241,234.001,266.001,234.001,250.001,186.5019,300
May 17, 20241,206.001,240.001,200.001,232.001,169.4219,200
May 16, 20241,216.001,222.001,171.001,200.001,139.0467,700
May 15, 20241,221.001,229.001,199.001,215.001,153.2822,800
May 14, 20241,230.001,248.001,200.001,218.001,156.13118,800
May 13, 20241,320.001,340.001,294.001,317.001,250.1043,900
May 10, 20241,310.001,310.001,284.001,289.001,223.5217,500
May 9, 20241,312.001,315.001,305.001,310.001,243.453,600
May 8, 20241,300.001,329.001,300.001,312.001,245.3518,300
May 7, 20241,300.001,313.001,291.001,305.001,238.7110,400
May 2, 20241,279.001,289.001,274.001,283.001,217.833,700
May 1, 20241,271.001,288.001,268.001,288.001,222.5711,500
Apr 30, 20241,297.001,297.001,268.001,277.001,212.1311,300
Apr 26, 20241,272.001,287.001,247.001,267.001,202.6457,300
Apr 25, 20241,318.001,318.001,272.001,272.001,207.3835,000
Apr 24, 20241,300.001,310.001,291.001,310.001,243.4532,100
Apr 23, 20241,278.001,307.001,278.001,295.001,229.2227,200
Apr 22, 20241,262.001,279.001,262.001,271.001,206.4410,000
Apr 19, 20241,270.001,277.001,241.001,259.001,195.0513,600
Apr 18, 20241,251.001,281.001,250.001,267.001,202.6411,200
Apr 17, 20241,265.001,265.001,240.001,251.001,187.4535,100
Apr 16, 20241,280.001,286.001,262.001,270.001,205.4921,600
Apr 15, 20241,286.001,295.001,277.001,282.001,216.8817,800
Apr 12, 20241,318.001,320.001,296.001,307.001,240.6112,200
Apr 11, 20241,294.001,319.001,292.001,303.001,236.8114,700
Apr 10, 20241,287.001,313.001,287.001,295.001,229.2214,200
Apr 9, 20241,270.001,296.001,270.001,284.001,218.7814,300
Apr 8, 20241,284.001,284.001,264.001,266.001,201.6910,500
Apr 5, 20241,275.001,286.001,257.001,261.001,196.9415,600
Apr 4, 20241,261.001,287.001,258.001,275.001,210.2310,300
Apr 3, 20241,268.001,275.001,250.001,256.001,192.2017,900
Apr 2, 20241,285.001,285.001,256.001,262.001,197.8910,200
Apr 1, 20241,288.001,288.001,265.001,281.001,215.9313,500
Mar 29, 20241,260.001,289.001,250.001,286.001,220.6722,800
Mar 28, 20241,269.001,269.001,241.001,252.001,188.4025,300
Mar 27, 20241,278.001,288.001,261.001,261.001,196.9423,900
Mar 26, 20241,299.001,314.001,275.001,278.001,213.0816,000
Mar 25, 20241,310.001,326.001,300.001,313.001,246.3030,500
Mar 22, 20241,324.001,361.001,286.001,313.001,246.3049,700
Mar 21, 20241,300.001,321.001,290.001,299.001,233.0136,800
Mar 19, 20241,287.001,300.001,284.001,300.001,233.966,700
Mar 18, 20241,300.001,300.001,271.001,287.001,221.6211,800
Mar 15, 20241,272.001,307.001,272.001,306.001,239.6622,600
Mar 14, 20241,273.001,289.001,253.001,289.001,223.527,700
Mar 13, 20241,263.001,288.001,259.001,268.001,203.596,200
Mar 12, 20241,259.001,282.001,246.001,280.001,214.988,200
Mar 11, 20241,263.001,263.001,242.001,259.001,195.0518,800
Mar 8, 20241,262.001,285.001,262.001,265.001,200.7411,100
Mar 7, 20241,297.001,297.001,265.001,269.001,204.5414,000
Mar 6, 20241,266.001,300.001,260.001,293.001,227.3223,100
Mar 5, 20241,245.001,288.001,245.001,266.001,201.6916,300
Mar 4, 20241,248.001,305.001,240.001,256.001,192.2052,600
Mar 1, 20241,253.001,263.001,243.001,246.001,182.7127,400
Feb 29, 20241,250.001,280.001,250.001,270.001,205.4915,700
Feb 28, 20241,246.001,281.001,241.001,259.001,195.0535,700