SAMCO Inc. (TYO:6387)
Japan · Delayed Price · Currency is JPY 14,370
+2,900 (25.28%)
May 7, 2026, 3:30 PM JST
SAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 12,670.00 | 14,470.00 | 12,520.00 | 14,370.00 | 14,370.00 | 25.28% | 327,900 |
| May 1, 2026 | 11,570.00 | 11,790.00 | 11,240.00 | 11,470.00 | 11,470.00 | -0.78% | 134,500 |
| Apr 30, 2026 | 11,150.00 | 11,780.00 | 11,120.00 | 11,560.00 | 11,560.00 | 2.76% | 152,100 |
| Apr 28, 2026 | 11,000.00 | 11,300.00 | 10,840.00 | 11,250.00 | 11,250.00 | 1.35% | 165,100 |
| Apr 27, 2026 | 10,930.00 | 11,540.00 | 10,620.00 | 11,100.00 | 11,100.00 | 2.21% | 217,900 |
| Apr 24, 2026 | 11,040.00 | 11,380.00 | 10,550.00 | 10,860.00 | 10,860.00 | -1.63% | 339,700 |
| Apr 23, 2026 | 10,490.00 | 11,040.00 | 10,380.00 | 11,040.00 | 11,040.00 | 6.67% | 371,200 |
| Apr 22, 2026 | 9,370.00 | 10,440.00 | 9,350.00 | 10,350.00 | 10,350.00 | 8.72% | 224,900 |
| Apr 21, 2026 | 9,600.00 | 9,880.00 | 9,400.00 | 9,520.00 | 9,520.00 | -0.31% | 98,500 |
| Apr 20, 2026 | 9,560.00 | 9,820.00 | 9,400.00 | 9,550.00 | 9,550.00 | -0.93% | 111,100 |
| Apr 17, 2026 | 9,880.00 | 9,920.00 | 9,600.00 | 9,640.00 | 9,640.00 | -4.65% | 142,500 |
| Apr 16, 2026 | 9,880.00 | 10,400.00 | 9,760.00 | 10,110.00 | 10,110.00 | 3.91% | 230,100 |
| Apr 15, 2026 | 10,360.00 | 10,470.00 | 9,600.00 | 9,730.00 | 9,730.00 | -4.51% | 200,700 |
| Apr 14, 2026 | 10,290.00 | 10,760.00 | 10,180.00 | 10,190.00 | 10,190.00 | 4.19% | 284,600 |
| Apr 13, 2026 | 9,110.00 | 9,820.00 | 9,090.00 | 9,780.00 | 9,780.00 | 6.07% | 279,200 |
| Apr 10, 2026 | 9,310.00 | 9,520.00 | 8,980.00 | 9,220.00 | 9,220.00 | -0.75% | 226,700 |
| Apr 9, 2026 | 9,110.00 | 9,340.00 | 8,910.00 | 9,290.00 | 9,290.00 | 0.98% | 163,700 |
| Apr 8, 2026 | 8,810.00 | 9,330.00 | 8,760.00 | 9,200.00 | 9,200.00 | 9.52% | 224,800 |
| Apr 7, 2026 | 8,520.00 | 8,520.00 | 8,260.00 | 8,400.00 | 8,400.00 | -0.36% | 78,000 |
| Apr 6, 2026 | 8,300.00 | 8,640.00 | 8,250.00 | 8,430.00 | 8,430.00 | 1.93% | 115,200 |
| Apr 3, 2026 | 8,400.00 | 8,630.00 | 8,200.00 | 8,270.00 | 8,270.00 | 1.22% | 170,100 |
| Apr 2, 2026 | 8,870.00 | 8,900.00 | 8,140.00 | 8,170.00 | 8,170.00 | -8.72% | 288,700 |
| Apr 1, 2026 | 8,600.00 | 9,040.00 | 8,560.00 | 8,950.00 | 8,950.00 | 9.82% | 242,800 |
| Mar 31, 2026 | 7,730.00 | 8,520.00 | 7,720.00 | 8,150.00 | 8,150.00 | 0.74% | 223,400 |
| Mar 30, 2026 | 8,090.00 | 8,310.00 | 7,990.00 | 8,090.00 | 8,090.00 | -4.82% | 159,600 |
| Mar 27, 2026 | 8,650.00 | 8,680.00 | 8,230.00 | 8,500.00 | 8,500.00 | -1.39% | 248,700 |
| 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 |