SECOM CO., LTD. (SOMLY)
OTCMKTS · Delayed Price · Currency is USD
10.09
+0.10 (1.00%)
Feb 11, 2026, 3:58 PM EST
SECOM CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 9.06 | 9.06 | 9.00 | 9.02 | 9.02 | -0.11% | 100,762 |
| Jan 13, 2026 | 9.05 | 9.05 | 9.01 | 9.03 | 9.03 | -1.10% | 115,383 |
| Jan 12, 2026 | 9.46 | 9.53 | 9.08 | 9.13 | 9.13 | 1.05% | 170,494 |
| Jan 9, 2026 | 8.97 | 9.06 | 8.97 | 9.04 | 9.04 | 0.50% | 103,597 |
| Jan 8, 2026 | 9.33 | 9.33 | 8.93 | 8.99 | 8.99 | 1.12% | 108,088 |
| Jan 7, 2026 | 8.88 | 8.91 | 8.87 | 8.89 | 8.89 | - | 115,811 |
| Jan 6, 2026 | 8.63 | 8.95 | 8.63 | 8.89 | 8.89 | 0.57% | 207,815 |
| Jan 5, 2026 | 8.78 | 8.86 | 8.78 | 8.84 | 8.84 | -0.11% | 177,494 |
| Jan 2, 2026 | 8.79 | 8.90 | 8.79 | 8.85 | 8.85 | - | 139,030 |
| Dec 31, 2025 | 8.71 | 8.86 | 8.69 | 8.85 | 8.85 | - | 68,572 |
| Dec 30, 2025 | 9.29 | 9.29 | 8.59 | 8.85 | 8.85 | -0.56% | 112,884 |
| Dec 29, 2025 | 8.91 | 8.95 | 8.86 | 8.90 | 8.90 | -0.45% | 159,361 |
| Dec 26, 2025 | 8.96 | 9.00 | 8.93 | 8.94 | 8.94 | -0.11% | 72,648 |
| Dec 24, 2025 | 8.64 | 9.34 | 8.64 | 8.95 | 8.95 | -0.89% | 61,609 |
| Dec 23, 2025 | 8.72 | 9.03 | 8.72 | 9.03 | 9.03 | 1.69% | 130,167 |
| Dec 22, 2025 | 9.24 | 9.24 | 8.67 | 8.88 | 8.88 | -0.78% | 110,740 |
| Dec 19, 2025 | 8.88 | 8.99 | 8.76 | 8.95 | 8.95 | -1.21% | 98,014 |
| Dec 18, 2025 | 9.10 | 9.12 | 9.06 | 9.06 | 9.06 | 1.23% | 105,905 |
| Dec 17, 2025 | 8.97 | 8.97 | 8.92 | 8.95 | 8.95 | -0.78% | 99,527 |
| Dec 16, 2025 | 9.40 | 9.40 | 8.96 | 9.02 | 9.02 | 0.67% | 171,291 |
| Dec 15, 2025 | 8.66 | 8.99 | 8.66 | 8.96 | 8.96 | 1.93% | 169,390 |
| Dec 12, 2025 | 8.51 | 8.96 | 8.51 | 8.79 | 8.79 | -0.23% | 189,751 |
| Dec 11, 2025 | 8.78 | 8.81 | 8.75 | 8.81 | 8.81 | 0.46% | 205,200 |
| Dec 10, 2025 | 8.60 | 8.77 | 8.60 | 8.77 | 8.77 | 1.27% | 189,206 |
| Dec 9, 2025 | 8.67 | 8.72 | 8.64 | 8.66 | 8.66 | 0.12% | 177,054 |
| Dec 8, 2025 | 8.37 | 8.94 | 8.37 | 8.65 | 8.65 | 0.82% | 175,317 |
| Dec 5, 2025 | 8.30 | 8.61 | 8.30 | 8.58 | 8.58 | -1.49% | 189,806 |
| Dec 4, 2025 | 8.53 | 8.82 | 8.53 | 8.71 | 8.71 | -0.57% | 97,154 |
| Dec 3, 2025 | 8.70 | 8.77 | 8.70 | 8.76 | 8.76 | 0.23% | 102,743 |
| Dec 2, 2025 | 8.50 | 8.75 | 8.50 | 8.74 | 8.74 | 1.86% | 257,285 |
| Dec 1, 2025 | 8.30 | 8.66 | 8.30 | 8.58 | 8.58 | -1.04% | 192,213 |
| Nov 28, 2025 | 8.52 | 9.10 | 8.52 | 8.67 | 8.67 | - | 44,054 |