Skip to main content
logo
SAMCO Inc. (TYO:6387)
Japan flag Japan · Delayed Price · Currency is JPY
4,905.00
-15.00 (-0.30%)
Jan 23, 2026, 3:30 PM JST

SAMCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,875.004,975.004,795.004,905.004,905.00-0.30%38,000
Jan 22, 20264,815.004,990.004,800.004,920.004,920.003.69%59,200
Jan 21, 20264,640.004,785.004,630.004,745.004,745.00-41,300
Jan 20, 20264,960.004,960.004,730.004,745.004,745.00-4.33%52,900
Jan 19, 20264,965.004,990.004,795.004,960.004,960.00-2.94%62,900
Jan 16, 20264,870.005,130.004,860.005,110.005,110.004.93%94,800
Jan 15, 20264,805.004,875.004,715.004,870.004,870.001.25%49,500
Jan 14, 20264,585.004,830.004,585.004,810.004,810.005.60%70,200
Jan 13, 20264,640.004,640.004,510.004,555.004,555.002.24%62,600
Jan 9, 20264,485.004,525.004,395.004,455.004,455.00-0.67%34,400
Jan 8, 20264,565.004,670.004,485.004,485.004,485.00-1.75%91,800
Jan 7, 20264,605.004,755.004,515.004,565.004,565.00-1.08%73,400
Jan 6, 20264,705.004,745.004,615.004,615.004,615.001.10%55,300
Jan 5, 20264,665.004,725.004,525.004,565.004,565.00-0.65%57,300
Dec 30, 20254,670.004,735.004,595.004,595.004,595.00-1.61%51,600
Dec 29, 20254,780.004,780.004,610.004,670.004,670.00-1.37%61,700
Dec 26, 20254,765.004,765.004,645.004,735.004,735.00-0.63%104,300
Dec 25, 20254,700.004,990.004,615.004,765.004,765.002.03%183,800
Dec 24, 20254,470.004,765.004,465.004,670.004,670.006.14%200,900
Dec 23, 20254,240.004,485.004,170.004,400.004,400.005.52%167,200
Dec 22, 20253,950.004,250.003,915.004,170.004,170.009.45%143,600
Dec 19, 20253,850.003,895.003,810.003,810.003,810.00-0.52%37,600
Dec 18, 20253,900.003,940.003,810.003,830.003,830.00-3.16%46,100
Dec 17, 20253,925.003,970.003,900.003,955.003,955.001.02%33,400
Dec 16, 20253,905.004,035.003,895.003,915.003,915.000.38%71,700
Dec 15, 20253,970.004,000.003,870.003,900.003,900.00-5.11%93,000
Dec 12, 20254,260.004,310.004,010.004,110.004,110.003.27%177,500
Dec 11, 20254,085.004,125.003,920.003,980.003,980.00-2.21%68,900
Dec 10, 20254,040.004,225.004,030.004,070.004,070.000.99%80,400
Dec 9, 20253,965.004,120.003,935.004,030.004,030.001.64%87,500
Dec 8, 20253,830.003,980.003,800.003,965.003,965.005.17%54,300
Dec 5, 20253,845.003,845.003,770.003,770.003,770.00-1.18%20,900
Dec 4, 20253,860.003,910.003,810.003,815.003,815.00-0.52%31,500
Dec 3, 20253,750.003,860.003,750.003,835.003,835.002.54%33,600
Dec 2, 20253,775.003,815.003,730.003,740.003,740.00-0.13%21,300
Dec 1, 20253,840.003,855.003,740.003,745.003,745.00-2.85%20,800
Nov 28, 20253,830.003,855.003,775.003,855.003,855.000.65%30,000
Nov 27, 20253,800.003,835.003,790.003,830.003,830.001.86%19,400
Nov 26, 20253,780.003,800.003,750.003,760.003,760.000.80%17,600
Nov 25, 20253,815.003,840.003,715.003,730.003,730.00-0.67%30,800
Nov 21, 20253,805.003,835.003,710.003,755.003,755.00-4.21%63,700
Nov 20, 20253,920.003,985.003,870.003,920.003,920.004.81%54,800
Nov 19, 20253,790.003,850.003,710.003,740.003,740.00-2.86%59,800
Nov 18, 20253,970.003,975.003,840.003,850.003,850.00-3.75%63,800
Nov 17, 20253,860.004,015.003,835.004,000.004,000.005.12%44,100
Nov 14, 20253,915.003,940.003,790.003,805.003,805.00-4.52%62,300
Nov 13, 20254,020.004,035.003,960.003,985.003,985.00-1.24%47,400
Nov 12, 20254,050.004,090.003,990.004,035.004,035.00-2.06%43,200
Nov 11, 20254,160.004,195.004,065.004,120.004,120.00-1.79%41,400
Nov 10, 20253,970.004,200.003,955.004,195.004,195.005.93%79,200