SAMCO Inc. (TYO:6387)
Japan · Delayed Price · Currency is JPY 8,620.00
+370.00 (4.48%)
At close: Mar 26, 2026
SAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8,340.00 | 9,150.00 | 8,280.00 | 8,620.00 | 8,620.00 | 4.48% | 457,900 |
| Mar 25, 2026 | 8,280.00 | 8,360.00 | 8,000.00 | 8,250.00 | 8,250.00 | 2.48% | 229,100 |
| Mar 24, 2026 | 7,800.00 | 8,110.00 | 7,590.00 | 8,050.00 | 8,050.00 | 11.81% | 276,000 |
| Mar 23, 2026 | 7,390.00 | 7,560.00 | 7,150.00 | 7,200.00 | 7,200.00 | -6.37% | 210,300 |
| Mar 19, 2026 | 7,520.00 | 8,000.00 | 7,360.00 | 7,690.00 | 7,690.00 | 1.99% | 327,000 |
| Mar 18, 2026 | 7,360.00 | 7,710.00 | 7,250.00 | 7,540.00 | 7,540.00 | 4.58% | 228,600 |
| Mar 17, 2026 | 8,020.00 | 8,190.00 | 7,040.00 | 7,210.00 | 7,210.00 | -8.50% | 480,700 |
| Mar 16, 2026 | 7,380.00 | 7,880.00 | 7,380.00 | 7,880.00 | 7,880.00 | 14.53% | 633,400 |
| Mar 13, 2026 | 6,580.00 | 6,880.00 | 6,580.00 | 6,880.00 | 6,880.00 | 17.01% | 139,400 |
| Mar 12, 2026 | 6,060.00 | 6,090.00 | 5,810.00 | 5,880.00 | 5,880.00 | -5.16% | 127,600 |
| Mar 11, 2026 | 5,970.00 | 6,320.00 | 5,900.00 | 6,200.00 | 6,200.00 | 5.62% | 101,300 |
| Mar 10, 2026 | 5,740.00 | 5,930.00 | 5,670.00 | 5,870.00 | 5,870.00 | 7.12% | 78,300 |
| Mar 9, 2026 | 5,670.00 | 5,690.00 | 5,290.00 | 5,480.00 | 5,480.00 | -11.18% | 104,800 |
| Mar 6, 2026 | 6,010.00 | 6,170.00 | 5,890.00 | 6,170.00 | 6,170.00 | -0.32% | 69,100 |
| Mar 5, 2026 | 6,000.00 | 6,350.00 | 5,930.00 | 6,190.00 | 6,190.00 | 8.60% | 124,900 |
| Mar 4, 2026 | 5,900.00 | 6,060.00 | 5,560.00 | 5,700.00 | 5,700.00 | -7.32% | 128,000 |
| Mar 3, 2026 | 6,400.00 | 6,650.00 | 6,150.00 | 6,150.00 | 6,150.00 | -5.82% | 132,700 |
| Mar 2, 2026 | 6,040.00 | 6,540.00 | 6,020.00 | 6,530.00 | 6,530.00 | 3.49% | 91,700 |
| Feb 27, 2026 | 6,130.00 | 6,310.00 | 6,080.00 | 6,310.00 | 6,310.00 | -0.94% | 44,000 |
| Feb 26, 2026 | 6,430.00 | 6,430.00 | 6,170.00 | 6,370.00 | 6,370.00 | 2.25% | 61,100 |
| Feb 25, 2026 | 6,390.00 | 6,550.00 | 6,230.00 | 6,230.00 | 6,230.00 | -1.42% | 84,500 |
| Feb 24, 2026 | 6,390.00 | 6,600.00 | 6,120.00 | 6,320.00 | 6,320.00 | 0.16% | 84,800 |
| Feb 20, 2026 | 6,100.00 | 6,330.00 | 6,060.00 | 6,310.00 | 6,310.00 | 2.44% | 67,400 |
| Feb 19, 2026 | 6,200.00 | 6,270.00 | 6,090.00 | 6,160.00 | 6,160.00 | 0.16% | 80,900 |
| Feb 18, 2026 | 6,030.00 | 6,250.00 | 5,960.00 | 6,150.00 | 6,150.00 | 3.02% | 81,500 |
| Feb 17, 2026 | 5,960.00 | 6,230.00 | 5,820.00 | 5,970.00 | 5,970.00 | 0.34% | 91,700 |
| Feb 16, 2026 | 5,850.00 | 6,050.00 | 5,820.00 | 5,950.00 | 5,950.00 | 2.23% | 75,500 |
| Feb 13, 2026 | 5,730.00 | 5,890.00 | 5,700.00 | 5,820.00 | 5,820.00 | 1.04% | 59,700 |
| Feb 12, 2026 | 5,630.00 | 5,860.00 | 5,600.00 | 5,760.00 | 5,760.00 | 4.16% | 77,000 |
| Feb 10, 2026 | 5,400.00 | 5,590.00 | 5,380.00 | 5,530.00 | 5,530.00 | 3.36% | 62,800 |
| Feb 9, 2026 | 5,300.00 | 5,430.00 | 5,260.00 | 5,350.00 | 5,350.00 | 3.88% | 87,200 |
| Feb 6, 2026 | 4,895.00 | 5,150.00 | 4,815.00 | 5,150.00 | 5,150.00 | 3.94% | 59,900 |
| Feb 5, 2026 | 4,840.00 | 5,180.00 | 4,800.00 | 4,955.00 | 4,955.00 | 2.38% | 90,600 |
| Feb 4, 2026 | 4,845.00 | 4,890.00 | 4,750.00 | 4,840.00 | 4,840.00 | -0.10% | 33,300 |
| Feb 3, 2026 | 4,745.00 | 4,895.00 | 4,685.00 | 4,845.00 | 4,845.00 | 5.21% | 49,800 |
| Feb 2, 2026 | 4,725.00 | 4,885.00 | 4,580.00 | 4,605.00 | 4,605.00 | -3.36% | 73,600 |
| Jan 30, 2026 | 4,740.00 | 4,800.00 | 4,635.00 | 4,765.00 | 4,765.00 | 0.53% | 69,500 |
| Jan 29, 2026 | 4,990.00 | 4,990.00 | 4,710.00 | 4,740.00 | 4,740.00 | -2.47% | 41,600 |
| Jan 28, 2026 | 4,885.00 | 4,885.00 | 4,715.00 | 4,860.00 | 4,860.00 | -0.72% | 32,400 |
| Jan 27, 2026 | 4,800.00 | 4,915.00 | 4,780.00 | 4,895.00 | 4,895.00 | 1.77% | 25,700 |
| Jan 26, 2026 | 4,800.00 | 4,870.00 | 4,740.00 | 4,810.00 | 4,810.00 | -1.94% | 53,700 |
| Jan 23, 2026 | 4,875.00 | 4,975.00 | 4,795.00 | 4,905.00 | 4,905.00 | -0.30% | 38,000 |
| Jan 22, 2026 | 4,815.00 | 4,990.00 | 4,800.00 | 4,920.00 | 4,920.00 | 3.69% | 59,200 |
| Jan 21, 2026 | 4,640.00 | 4,785.00 | 4,630.00 | 4,745.00 | 4,745.00 | - | 41,300 |
| Jan 20, 2026 | 4,960.00 | 4,960.00 | 4,730.00 | 4,745.00 | 4,745.00 | -4.33% | 52,900 |
| Jan 19, 2026 | 4,965.00 | 4,990.00 | 4,795.00 | 4,960.00 | 4,960.00 | -2.94% | 62,900 |
| Jan 16, 2026 | 4,870.00 | 5,130.00 | 4,860.00 | 5,110.00 | 5,110.00 | 4.93% | 94,800 |
| Jan 15, 2026 | 4,805.00 | 4,875.00 | 4,715.00 | 4,870.00 | 4,870.00 | 1.25% | 49,500 |
| Jan 14, 2026 | 4,585.00 | 4,830.00 | 4,585.00 | 4,810.00 | 4,810.00 | 5.60% | 70,200 |
| Jan 13, 2026 | 4,640.00 | 4,640.00 | 4,510.00 | 4,555.00 | 4,555.00 | 2.24% | 62,600 |