SECOM CO., LTD. (SOMLY)
OTCMKTS · Delayed Price · Currency is USD
9.60
-0.05 (-0.52%)
Aug 22, 2025, 3:58 PM EDT
SECOM CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.85 | 9.85 | 9.46 | 9.62 | - | -0.31% | 404 |
| Aug 21, 2025 | 9.65 | 9.67 | 9.62 | 9.65 | 9.65 | -1.53% | 90,417 |
| Aug 20, 2025 | 9.79 | 9.81 | 9.77 | 9.80 | 9.80 | 1.29% | 55,877 |
| Aug 19, 2025 | 9.72 | 9.72 | 9.66 | 9.68 | 9.68 | -0.46% | 46,934 |
| Aug 18, 2025 | 9.71 | 9.74 | 9.68 | 9.72 | 9.72 | -0.10% | 59,455 |
| Aug 15, 2025 | 9.75 | 9.75 | 9.72 | 9.73 | 9.73 | -0.10% | 79,640 |
| Aug 14, 2025 | 9.74 | 9.75 | 9.71 | 9.74 | 9.74 | -0.61% | 53,390 |
| Aug 13, 2025 | 9.94 | 9.94 | 9.73 | 9.80 | 9.80 | -0.41% | 87,786 |
| Aug 12, 2025 | 9.76 | 9.84 | 9.74 | 9.84 | 9.84 | -0.88% | 59,243 |
| Aug 11, 2025 | 9.70 | 10.31 | 9.65 | 9.93 | 9.93 | -0.43% | 49,049 |
| Aug 8, 2025 | 9.55 | 10.13 | 9.55 | 9.97 | 9.97 | 2.47% | 74,453 |
| Aug 7, 2025 | 9.75 | 9.78 | 9.71 | 9.73 | 9.73 | 0.21% | 69,300 |
| Aug 6, 2025 | 9.69 | 9.72 | 9.68 | 9.71 | 9.71 | 2.32% | 50,395 |
| Aug 5, 2025 | 9.50 | 9.51 | 9.46 | 9.49 | 9.49 | 0.21% | 54,187 |
| Aug 4, 2025 | 9.60 | 9.75 | 9.43 | 9.47 | 9.47 | 1.18% | 109,019 |
| Aug 1, 2025 | 9.29 | 9.36 | 9.29 | 9.36 | 9.36 | 4.82% | 112,296 |
| Jul 31, 2025 | 9.00 | 9.20 | 8.89 | 8.93 | 8.93 | -0.89% | 121,789 |
| Jul 30, 2025 | 9.03 | 9.06 | 8.99 | 9.01 | 9.01 | -0.28% | 71,039 |
| Jul 29, 2025 | 9.13 | 9.13 | 9.00 | 9.04 | 9.04 | -0.17% | 127,177 |
| Jul 28, 2025 | 9.06 | 9.07 | 9.02 | 9.05 | 9.05 | -0.55% | 63,135 |
| Jul 25, 2025 | 9.08 | 9.10 | 9.07 | 9.10 | 9.10 | -1.09% | 53,994 |
| Jul 24, 2025 | 9.20 | 9.22 | 9.19 | 9.20 | 9.20 | 0.97% | 67,955 |
| Jul 23, 2025 | 8.76 | 9.20 | 8.76 | 9.11 | 9.11 | 1.92% | 219,724 |
| Jul 22, 2025 | 9.31 | 9.31 | 8.94 | 8.94 | 8.94 | -1.32% | 64,254 |
| Jul 21, 2025 | 9.03 | 9.09 | 9.02 | 9.06 | 9.06 | 1.23% | 91,047 |
| Jul 18, 2025 | 8.66 | 8.99 | 8.66 | 8.95 | 8.95 | 0.34% | 56,009 |
| Jul 17, 2025 | 8.90 | 8.92 | 8.88 | 8.92 | 8.92 | 1.25% | 107,155 |
| Jul 16, 2025 | 8.77 | 8.85 | 8.77 | 8.81 | 8.81 | 0.80% | 111,135 |
| Jul 15, 2025 | 8.78 | 8.78 | 8.70 | 8.74 | 8.74 | -1.47% | 69,824 |
| Jul 14, 2025 | 9.28 | 9.28 | 8.85 | 8.87 | 8.87 | -0.22% | 98,938 |
| Jul 11, 2025 | 9.28 | 9.28 | 8.78 | 8.89 | 8.89 | -0.22% | 125,919 |
| Jul 10, 2025 | 8.85 | 8.91 | 8.85 | 8.91 | 8.91 | -0.78% | 160,276 |
| Jul 9, 2025 | 9.34 | 9.34 | 8.89 | 8.98 | 8.98 | 0.64% | 121,543 |
| Jul 8, 2025 | 8.91 | 8.93 | 8.89 | 8.92 | 8.92 | -0.19% | 117,317 |
| Jul 7, 2025 | 8.99 | 9.01 | 8.91 | 8.94 | 8.94 | -0.56% | 80,324 |
| Jul 3, 2025 | 9.01 | 9.01 | 8.97 | 8.99 | 8.99 | -1.53% | 90,678 |
| Jul 2, 2025 | 9.49 | 9.49 | 9.06 | 9.13 | 9.13 | 0.55% | 107,226 |
| Jul 1, 2025 | 9.08 | 9.09 | 9.05 | 9.08 | 9.08 | 1.62% | 103,862 |
| Jun 30, 2025 | 8.94 | 8.96 | 8.89 | 8.94 | 8.94 | 0.51% | 73,850 |
| Jun 27, 2025 | 9.27 | 9.27 | 8.84 | 8.89 | 8.89 | -0.67% | 77,725 |
| Jun 26, 2025 | 9.01 | 9.02 | 8.90 | 8.95 | 8.95 | 0.11% | 43,457 |
| Jun 25, 2025 | 9.04 | 9.04 | 8.82 | 8.94 | 8.94 | -2.40% | 41,660 |
| Jun 24, 2025 | 9.56 | 9.56 | 9.16 | 9.16 | 9.16 | - | 46,856 |
| Jun 23, 2025 | 9.38 | 9.38 | 9.05 | 9.16 | 9.16 | 1.44% | 91,733 |
| Jun 20, 2025 | 9.06 | 9.09 | 9.01 | 9.03 | 9.03 | -2.59% | 47,771 |
| Jun 18, 2025 | 9.23 | 9.36 | 9.23 | 9.27 | 9.27 | -0.41% | 48,662 |
| Jun 17, 2025 | 9.34 | 9.34 | 9.30 | 9.31 | 9.31 | 0.09% | 65,898 |
| Jun 16, 2025 | 9.37 | 9.42 | 9.30 | 9.30 | 9.30 | 0.32% | 63,207 |
| Jun 13, 2025 | 9.66 | 9.66 | 9.25 | 9.27 | 9.27 | -0.22% | 82,160 |
| Jun 12, 2025 | 9.68 | 9.68 | 9.27 | 9.29 | 9.29 | 0.76% | 44,056 |