SECOM CO., LTD. (SOMLY)
OTCMKTS · Delayed Price · Currency is USD
9.13
-0.02 (-0.22%)
At close: Mar 27, 2026
SOMLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.18 | 9.22 | 9.13 | 9.13 | 9.13 | -0.22% | 90,576 |
| Mar 26, 2026 | 8.90 | 9.25 | 8.90 | 9.15 | 9.15 | -0.54% | 82,914 |
| Mar 25, 2026 | 8.93 | 9.65 | 8.93 | 9.20 | 9.20 | - | 111,258 |
| Mar 24, 2026 | 9.22 | 9.26 | 9.19 | 9.20 | 9.20 | 0.44% | 105,535 |
| Mar 23, 2026 | 9.20 | 9.25 | 9.14 | 9.16 | 9.16 | - | 151,209 |
| Mar 20, 2026 | 9.17 | 9.31 | 9.13 | 9.16 | 9.16 | -2.14% | 107,062 |
| Mar 19, 2026 | 9.24 | 9.41 | 9.12 | 9.36 | 9.36 | -0.74% | 77,025 |
| Mar 18, 2026 | 9.26 | 9.55 | 9.26 | 9.43 | 9.43 | -1.15% | 81,208 |
| Mar 17, 2026 | 9.36 | 9.57 | 9.34 | 9.54 | 9.54 | 0.95% | 116,314 |
| Mar 16, 2026 | 9.17 | 9.47 | 9.13 | 9.45 | 9.45 | 1.18% | 185,011 |
| Mar 13, 2026 | 9.79 | 9.79 | 9.32 | 9.34 | 9.34 | 2.19% | 119,474 |
| Mar 12, 2026 | 9.20 | 9.24 | 9.13 | 9.14 | 9.14 | -3.02% | 100,372 |
| Mar 11, 2026 | 9.55 | 9.69 | 9.39 | 9.43 | 9.43 | -1.38% | 59,033 |
| Mar 10, 2026 | 9.32 | 9.63 | 9.32 | 9.56 | 9.56 | 0.71% | 110,760 |
| Mar 9, 2026 | 9.33 | 9.52 | 9.21 | 9.49 | 9.49 | 2.21% | 114,132 |
| Mar 6, 2026 | 9.33 | 9.36 | 9.13 | 9.29 | 9.29 | -0.80% | 96,418 |
| Mar 5, 2026 | 9.77 | 9.77 | 9.33 | 9.36 | 9.36 | -2.19% | 118,263 |
| Mar 4, 2026 | 9.46 | 9.57 | 9.45 | 9.57 | 9.57 | 3.35% | 160,215 |
| Mar 3, 2026 | 9.17 | 9.28 | 9.12 | 9.26 | 9.26 | -1.95% | 149,287 |
| Mar 2, 2026 | 9.62 | 9.62 | 9.41 | 9.44 | 9.44 | -1.83% | 110,442 |
| Feb 27, 2026 | 9.40 | 9.63 | 9.40 | 9.62 | 9.62 | -0.41% | 203,412 |
| Feb 26, 2026 | 9.65 | 9.67 | 9.61 | 9.66 | 9.66 | 0.84% | 231,207 |
| Feb 25, 2026 | 9.91 | 9.91 | 9.52 | 9.58 | 9.58 | 0.61% | 153,707 |
| Feb 24, 2026 | 9.51 | 9.56 | 9.50 | 9.52 | 9.52 | -1.33% | 209,748 |
| Feb 23, 2026 | 9.67 | 9.72 | 9.61 | 9.65 | 9.65 | 0.21% | 106,297 |
| Feb 20, 2026 | 9.57 | 9.65 | 9.57 | 9.63 | 9.63 | 1.48% | 123,941 |
| Feb 19, 2026 | 9.46 | 9.55 | 9.39 | 9.49 | 9.49 | -1.25% | 118,657 |
| Feb 18, 2026 | 9.83 | 10.00 | 9.60 | 9.61 | 9.61 | -0.10% | 162,627 |
| Feb 17, 2026 | 9.51 | 9.62 | 9.46 | 9.62 | 9.62 | -4.37% | 93,985 |
| Feb 13, 2026 | 10.29 | 10.29 | 9.61 | 10.06 | 10.06 | 0.40% | 76,561 |
| Feb 12, 2026 | 10.05 | 10.07 | 10.01 | 10.02 | 10.02 | -0.50% | 123,568 |
| Feb 11, 2026 | 9.71 | 10.12 | 9.71 | 10.07 | 10.07 | 0.80% | 87,422 |
| Feb 10, 2026 | 10.00 | 10.02 | 9.99 | 9.99 | 9.99 | 2.04% | 132,916 |
| Feb 9, 2026 | 9.63 | 9.82 | 9.61 | 9.79 | 9.79 | 3.82% | 132,907 |
| Feb 6, 2026 | 9.55 | 9.57 | 9.43 | 9.43 | 9.43 | 0.32% | 138,771 |
| Feb 5, 2026 | 9.75 | 9.75 | 9.35 | 9.40 | 9.40 | 1.73% | 126,593 |
| Feb 4, 2026 | 9.54 | 9.54 | 9.06 | 9.24 | 9.24 | -1.28% | 136,119 |
| Feb 3, 2026 | 9.39 | 9.39 | 9.28 | 9.36 | 9.36 | 1.19% | 117,047 |
| Feb 2, 2026 | 9.60 | 9.60 | 9.23 | 9.25 | 9.25 | 1.31% | 147,351 |
| Jan 30, 2026 | 9.10 | 9.14 | 9.06 | 9.13 | 9.13 | -1.72% | 162,634 |
| Jan 29, 2026 | 9.64 | 9.64 | 9.09 | 9.29 | 9.29 | 0.43% | 266,272 |
| Jan 28, 2026 | 9.11 | 9.33 | 9.11 | 9.25 | 9.25 | -1.70% | 228,437 |
| Jan 27, 2026 | 9.76 | 9.76 | 9.25 | 9.41 | 9.41 | 0.86% | 113,615 |
| Jan 26, 2026 | 9.37 | 9.39 | 9.33 | 9.33 | 9.33 | 0.76% | 88,733 |
| Jan 23, 2026 | 9.58 | 9.58 | 9.13 | 9.26 | 9.26 | 1.42% | 141,459 |
| Jan 22, 2026 | 9.01 | 9.14 | 9.01 | 9.13 | 9.13 | -0.65% | 124,877 |
| Jan 21, 2026 | 9.17 | 9.19 | 9.15 | 9.19 | 9.19 | 0.44% | 104,548 |
| Jan 20, 2026 | 9.55 | 9.55 | 9.14 | 9.15 | 9.15 | - | 77,203 |
| Jan 16, 2026 | 9.57 | 9.57 | 9.12 | 9.15 | 9.15 | 0.88% | 107,117 |
| Jan 15, 2026 | 9.08 | 9.10 | 9.03 | 9.07 | 9.07 | 0.55% | 140,461 |