SAMCO Inc. (TYO:6387)
Japan · Delayed Price · Currency is JPY 5,900.00
-980.00 (-14.24%)
Nov 5, 2026, 2:44 PM JST
SAMCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6,850.00 | 6,870.00 | 5,880.00 | 5,900.00 | 5,900.00 | -14.24% | 128,400 |
| Nov 4, 2026 | 7,270.00 | 7,270.00 | 6,420.00 | 6,880.00 | 6,880.00 | -4.04% | 117,900 |
| Nov 2, 2026 | 6,870.00 | 7,290.00 | 6,830.00 | 7,170.00 | 7,170.00 | 0.70% | 62,700 |
| Oct 30, 2026 | 7,330.00 | 7,350.00 | 7,010.00 | 7,120.00 | 7,120.00 | -6.68% | 101,400 |
| Oct 29, 2026 | 7,650.00 | 7,750.00 | 7,360.00 | 7,630.00 | 7,630.00 | -0.52% | 147,900 |
| Oct 28, 2026 | 7,630.00 | 7,740.00 | 7,330.00 | 7,670.00 | 7,670.00 | 3.51% | 138,500 |
| Oct 27, 2026 | 7,150.00 | 7,490.00 | 7,150.00 | 7,410.00 | 7,410.00 | 8.97% | 121,000 |
| Oct 26, 2026 | 6,900.00 | 7,000.00 | 6,740.00 | 6,800.00 | 6,800.00 | -2.02% | 67,800 |
| Oct 23, 2026 | 6,550.00 | 6,940.00 | 6,390.00 | 6,940.00 | 6,940.00 | -2.25% | 129,200 |
| Oct 22, 2026 | 7,710.00 | 7,730.00 | 7,060.00 | 7,100.00 | 7,100.00 | -8.03% | 111,000 |
| Oct 21, 2026 | 7,670.00 | 7,800.00 | 7,570.00 | 7,720.00 | 7,720.00 | 4.75% | 89,600 |
| Oct 20, 2026 | 7,870.00 | 7,870.00 | 7,320.00 | 7,370.00 | 7,370.00 | -5.63% | 92,200 |
| Oct 19, 2026 | 7,260.00 | 7,870.00 | 7,210.00 | 7,810.00 | 7,810.00 | 1.69% | 95,100 |
| Oct 16, 2026 | 7,890.00 | 7,890.00 | 7,600.00 | 7,680.00 | 7,680.00 | -0.78% | 109,700 |
| Oct 15, 2026 | 8,420.00 | 8,460.00 | 7,660.00 | 7,740.00 | 7,740.00 | -12.64% | 155,900 |
| Oct 14, 2026 | 8,940.00 | 9,180.00 | 8,750.00 | 8,860.00 | 8,860.00 | -2.53% | 109,100 |
| Oct 13, 2026 | 8,980.00 | 9,180.00 | 8,790.00 | 9,090.00 | 9,090.00 | -6.58% | 191,300 |
| Oct 9, 2026 | 8,810.00 | 9,750.00 | 8,810.00 | 9,730.00 | 9,730.00 | 6.34% | 153,000 |
| Oct 8, 2026 | 9,250.00 | 9,360.00 | 9,080.00 | 9,150.00 | 9,150.00 | -3.68% | 116,400 |
| Oct 7, 2026 | 9,640.00 | 9,740.00 | 9,200.00 | 9,500.00 | 9,500.00 | -2.26% | 139,300 |
| Oct 6, 2026 | 9,720.00 | 9,820.00 | 9,540.00 | 9,720.00 | 9,720.00 | - | 114,900 |
| Oct 5, 2026 | 9,510.00 | 9,870.00 | 9,510.00 | 9,720.00 | 9,720.00 | 5.65% | 162,100 |
| Oct 2, 2026 | 9,010.00 | 9,360.00 | 8,950.00 | 9,200.00 | 9,200.00 | 0.44% | 113,700 |
| Oct 1, 2026 | 8,900.00 | 9,170.00 | 8,860.00 | 9,160.00 | 9,160.00 | 2.69% | 135,400 |
| Sep 30, 2026 | 8,800.00 | 8,980.00 | 8,590.00 | 8,920.00 | 8,920.00 | 4.33% | 146,900 |
| Sep 29, 2026 | 8,370.00 | 8,600.00 | 8,280.00 | 8,550.00 | 8,550.00 | 4.01% | 121,200 |
| Sep 28, 2026 | 8,090.00 | 8,500.00 | 8,050.00 | 8,220.00 | 8,220.00 | 2.75% | 131,300 |
| Sep 25, 2026 | 8,010.00 | 8,280.00 | 7,930.00 | 8,000.00 | 8,000.00 | 0.50% | 142,000 |
| Sep 24, 2026 | 7,940.00 | 8,100.00 | 7,770.00 | 7,960.00 | 7,960.00 | 2.18% | 141,100 |
| Sep 18, 2026 | 7,540.00 | 7,970.00 | 7,540.00 | 7,790.00 | 7,790.00 | 5.41% | 392,800 |
| Sep 17, 2026 | 7,970.00 | 7,990.00 | 7,380.00 | 7,390.00 | 7,390.00 | -5.74% | 204,600 |
| Sep 16, 2026 | 7,670.00 | 7,970.00 | 7,580.00 | 7,840.00 | 7,840.00 | 2.22% | 196,700 |
| Sep 15, 2026 | 7,420.00 | 7,800.00 | 7,300.00 | 7,670.00 | 7,670.00 | -4.36% | 451,300 |
| Sep 14, 2026 | 7,690.00 | 8,030.00 | 7,540.00 | 8,020.00 | 8,020.00 | - | 178,100 |
| Sep 11, 2026 | 8,100.00 | 8,100.00 | 7,870.00 | 8,020.00 | 8,020.00 | -6.20% | 136,800 |
| Sep 10, 2026 | 8,550.00 | 8,670.00 | 8,290.00 | 8,550.00 | 8,550.00 | -1.38% | 73,300 |
| Sep 9, 2026 | 8,780.00 | 8,930.00 | 8,610.00 | 8,670.00 | 8,670.00 | 1.40% | 75,100 |
| Sep 8, 2026 | 9,000.00 | 9,090.00 | 8,540.00 | 8,550.00 | 8,550.00 | -6.46% | 80,300 |
| Sep 7, 2026 | 8,620.00 | 9,180.00 | 8,610.00 | 9,140.00 | 9,140.00 | 9.86% | 118,900 |
| Sep 4, 2026 | 8,260.00 | 8,500.00 | 8,250.00 | 8,320.00 | 8,320.00 | 0.85% | 47,000 |
| Sep 3, 2026 | 8,360.00 | 8,430.00 | 8,140.00 | 8,250.00 | 8,250.00 | 0.49% | 69,700 |
| Sep 2, 2026 | 8,250.00 | 8,440.00 | 8,180.00 | 8,210.00 | 8,210.00 | -3.41% | 74,200 |
| Sep 1, 2026 | 8,730.00 | 8,730.00 | 8,360.00 | 8,500.00 | 8,500.00 | -3.41% | 80,200 |
| Aug 31, 2026 | 8,400.00 | 8,830.00 | 8,330.00 | 8,800.00 | 8,800.00 | -0.11% | 80,900 |
| Aug 28, 2026 | 9,010.00 | 9,110.00 | 8,700.00 | 8,810.00 | 8,810.00 | -1.56% | 55,400 |
| Aug 27, 2026 | 8,830.00 | 9,090.00 | 8,510.00 | 8,950.00 | 8,950.00 | 4.92% | 108,100 |
| Aug 26, 2026 | 8,580.00 | 8,610.00 | 8,360.00 | 8,530.00 | 8,530.00 | -3.94% | 101,400 |
| Aug 25, 2026 | 8,500.00 | 8,880.00 | 8,420.00 | 8,880.00 | 8,880.00 | 2.07% | 81,100 |
| Aug 24, 2026 | 8,790.00 | 8,940.00 | 8,550.00 | 8,700.00 | 8,700.00 | -2.03% | 103,900 |
| Aug 21, 2026 | 8,920.00 | 9,020.00 | 8,660.00 | 8,880.00 | 8,880.00 | -2.09% | 85,100 |