SECOM CO., LTD. (SOMLY)
OTCMKTS
· Delayed Price · Currency is USD
9.01
+0.22 (2.50%)
May 15, 2025, 3:58 PM EDT
SECOM CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 8.99 | 8.99 | 8.96 | 8.99 | - | 2.28% | 2,782 |
| May 14, 2025 | 8.83 | 8.85 | 8.74 | 8.79 | 8.79 | -0.45% | 114,724 |
| May 13, 2025 | 8.55 | 8.87 | 8.55 | 8.83 | 8.83 | -9.62% | 161,121 |
| May 12, 2025 | 9.40 | 9.77 | 9.30 | 9.77 | 9.77 | 2.95% | 92,685 |
| May 9, 2025 | 9.91 | 9.91 | 9.18 | 9.49 | 9.49 | 1.39% | 89,168 |
| May 8, 2025 | 9.79 | 9.79 | 9.30 | 9.36 | 9.36 | 0.65% | 74,915 |
| May 7, 2025 | 9.73 | 9.73 | 9.30 | 9.30 | 9.30 | -0.85% | 148,837 |
| May 6, 2025 | 9.36 | 9.42 | 9.35 | 9.38 | 9.38 | 0.64% | 38,251 |
| May 5, 2025 | 9.70 | 9.70 | 9.31 | 9.32 | 9.32 | 0.32% | 67,676 |
| May 2, 2025 | 9.29 | 9.33 | 9.25 | 9.29 | 9.29 | 1.54% | 121,816 |
| May 1, 2025 | 9.16 | 9.16 | 9.13 | 9.15 | 9.15 | 0.21% | 130,793 |
| Apr 30, 2025 | 9.54 | 9.54 | 9.10 | 9.13 | 9.13 | -0.44% | 77,564 |
| Apr 29, 2025 | 9.15 | 9.18 | 9.11 | 9.17 | 9.17 | 0.11% | 38,131 |
| Apr 28, 2025 | 9.01 | 9.17 | 9.01 | 9.16 | 9.16 | 2.35% | 59,014 |
| Apr 25, 2025 | 8.92 | 8.96 | 8.87 | 8.95 | 8.95 | -1.43% | 90,009 |
| Apr 24, 2025 | 9.06 | 9.10 | 8.96 | 9.08 | 9.08 | -2.47% | 57,961 |
| Apr 23, 2025 | 9.77 | 9.77 | 9.29 | 9.31 | 9.31 | -1.69% | 170,759 |
| Apr 22, 2025 | 9.85 | 9.85 | 9.44 | 9.47 | 9.47 | 2.27% | 155,732 |
| Apr 21, 2025 | 9.40 | 9.40 | 9.16 | 9.26 | 9.26 | 1.20% | 238,362 |
| Apr 17, 2025 | 9.12 | 9.16 | 9.11 | 9.15 | 9.15 | 0.88% | 79,475 |
| Apr 16, 2025 | 9.09 | 9.10 | 9.05 | 9.07 | 9.07 | 2.14% | 63,566 |
| Apr 15, 2025 | 9.04 | 9.19 | 8.85 | 8.88 | 8.88 | -0.34% | 82,124 |
| Apr 14, 2025 | 8.77 | 8.91 | 8.77 | 8.91 | 8.91 | 3.08% | 76,179 |
| Apr 11, 2025 | 8.57 | 8.65 | 8.51 | 8.64 | 8.64 | -0.76% | 184,201 |
| Apr 10, 2025 | 8.75 | 8.81 | 8.63 | 8.71 | 8.71 | 0.23% | 93,289 |
| Apr 9, 2025 | 8.55 | 8.86 | 8.50 | 8.69 | 8.69 | 2.60% | 96,212 |
| Apr 8, 2025 | 8.57 | 8.64 | 8.37 | 8.47 | 8.47 | -1.97% | 101,744 |
| Apr 7, 2025 | 8.53 | 8.88 | 8.53 | 8.64 | 8.64 | 1.05% | 181,639 |
| Apr 4, 2025 | 8.40 | 8.69 | 8.40 | 8.55 | 8.55 | 2.51% | 75,497 |
| Apr 3, 2025 | 8.29 | 8.39 | 8.18 | 8.34 | 8.34 | -0.35% | 91,998 |
| Apr 2, 2025 | 8.72 | 8.72 | 8.22 | 8.37 | 8.37 | -1.30% | 49,498 |
| Apr 1, 2025 | 8.44 | 8.49 | 8.42 | 8.48 | 8.48 | -0.12% | 110,200 |
| Mar 31, 2025 | 8.23 | 8.50 | 8.21 | 8.49 | 8.49 | -1.60% | 62,432 |
| Mar 28, 2025 | 9.03 | 9.03 | 8.49 | 8.63 | 8.63 | -1.06% | 38,831 |
| Mar 27, 2025 | 8.72 | 8.78 | 8.65 | 8.72 | 8.72 | 0.46% | 60,352 |
| Mar 26, 2025 | 9.60 | 9.60 | 8.57 | 8.68 | 8.68 | -0.57% | 60,694 |
| Mar 25, 2025 | 8.61 | 8.78 | 8.61 | 8.73 | 8.73 | 1.87% | 79,408 |
| Mar 24, 2025 | 8.57 | 8.58 | 8.53 | 8.57 | 8.57 | -2.06% | 69,479 |
| Mar 21, 2025 | 8.76 | 8.78 | 8.71 | 8.75 | 8.75 | -1.02% | 49,609 |
| Mar 20, 2025 | 9.75 | 9.75 | 8.80 | 8.84 | 8.84 | -0.23% | 74,050 |
| Mar 19, 2025 | 8.74 | 8.86 | 8.71 | 8.86 | 8.86 | 2.19% | 50,400 |
| Mar 18, 2025 | 8.64 | 8.80 | 8.46 | 8.67 | 8.67 | -0.80% | 55,634 |
| Mar 17, 2025 | 8.50 | 8.82 | 8.50 | 8.74 | 8.74 | -0.57% | 56,291 |
| Mar 14, 2025 | 8.66 | 9.00 | 8.63 | 8.79 | 8.79 | 0.69% | 42,092 |
| Mar 13, 2025 | 8.69 | 8.73 | 8.69 | 8.73 | 8.73 | -1.47% | 67,113 |
| Mar 12, 2025 | 8.51 | 8.88 | 8.51 | 8.86 | 8.86 | 0.57% | 40,881 |
| Mar 11, 2025 | 8.75 | 8.82 | 8.73 | 8.81 | 8.81 | -0.34% | 86,649 |
| Mar 10, 2025 | 8.85 | 8.86 | 8.79 | 8.84 | 8.84 | 1.61% | 138,423 |
| Mar 7, 2025 | 9.06 | 9.06 | 8.65 | 8.70 | 8.70 | 0.58% | 51,774 |
| Mar 6, 2025 | 9.01 | 9.01 | 8.65 | 8.65 | 8.65 | -1.93% | 88,312 |