SAMCO Inc. (TYO:6387)
Japan · Delayed Price · Currency is JPY 7,790.00
+400.00 (5.41%)
Sep 18, 2026, 3:30 PM JST
SAMCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 92,500 |
| Aug 21, 2026 | 8,920.00 | 9,020.00 | 8,660.00 | 8,880.00 | 8,880.00 | -2.09% | 85,100 |
| Aug 20, 2026 | 9,110.00 | 9,240.00 | 8,800.00 | 9,070.00 | 9,070.00 | 0.22% | 111,200 |
| Aug 19, 2026 | 9,220.00 | 9,590.00 | 8,920.00 | 9,050.00 | 9,050.00 | -9.23% | 171,500 |
| Aug 18, 2026 | 10,550.00 | 10,950.00 | 9,950.00 | 9,970.00 | 9,970.00 | -6.38% | 160,900 |
| Aug 17, 2026 | 9,870.00 | 10,700.00 | 9,830.00 | 10,650.00 | 10,650.00 | 7.58% | 119,700 |
| Aug 14, 2026 | 9,940.00 | 10,160.00 | 9,760.00 | 9,900.00 | 9,900.00 | 0.81% | 100,900 |
| Aug 13, 2026 | 9,630.00 | 9,990.00 | 9,430.00 | 9,820.00 | 9,820.00 | 6.74% | 101,900 |
| Aug 12, 2026 | 8,880.00 | 9,460.00 | 8,750.00 | 9,200.00 | 9,200.00 | 0.44% | 75,500 |
| Aug 10, 2026 | 8,930.00 | 9,220.00 | 8,850.00 | 9,160.00 | 9,160.00 | 3.74% | 73,700 |
| Aug 7, 2026 | 9,290.00 | 9,360.00 | 8,580.00 | 8,830.00 | 8,830.00 | -4.95% | 103,600 |
| Aug 6, 2026 | 9,450.00 | 9,680.00 | 9,130.00 | 9,290.00 | 9,290.00 | -5.78% | 92,600 |
| Aug 5, 2026 | 9,950.00 | 9,960.00 | 9,460.00 | 9,860.00 | 9,860.00 | 5.45% | 156,400 |
| Aug 4, 2026 | 8,630.00 | 9,350.00 | 8,520.00 | 9,350.00 | 9,350.00 | 9.74% | 118,900 |
| Aug 3, 2026 | 8,150.00 | 8,670.00 | 8,000.00 | 8,520.00 | 8,520.00 | - | 93,200 |
| Jul 31, 2026 | 8,470.00 | 8,850.00 | 8,200.00 | 8,520.00 | 8,520.00 | 15.60% | 314,100 |
| Jul 30, 2026 | 7,410.00 | 7,880.00 | 7,130.00 | 7,370.00 | 7,370.00 | -2.19% | 178,700 |
| Jul 29, 2026 | 8,430.00 | 8,490.00 | 7,310.00 | 7,610.00 | 7,534.70 | -9.08% | 128,700 |
| Jul 28, 2026 | 9,090.00 | 9,100.00 | 8,300.00 | 8,370.00 | 8,287.18 | -10.19% | 92,700 |
| Jul 27, 2026 | 9,870.00 | 9,960.00 | 9,260.00 | 9,320.00 | 9,227.78 | -4.99% | 98,600 |
| Jul 24, 2026 | 10,030.00 | 10,270.00 | 9,540.00 | 9,810.00 | 9,712.94 | -3.82% | 48,500 |
| Jul 23, 2026 | 10,610.00 | 10,720.00 | 10,080.00 | 10,200.00 | 10,099.08 | -1.54% | 49,700 |
| Jul 22, 2026 | 10,680.00 | 10,960.00 | 10,360.00 | 10,360.00 | 10,257.49 | 1.17% | 70,700 |
| Jul 21, 2026 | 9,970.00 | 10,270.00 | 9,640.00 | 10,240.00 | 10,138.68 | 2.50% | 71,000 |
| Jul 17, 2026 | 10,560.00 | 10,620.00 | 9,430.00 | 9,990.00 | 9,891.15 | -12.21% | 133,200 |
| Jul 16, 2026 | 11,900.00 | 11,950.00 | 11,220.00 | 11,380.00 | 11,267.40 | -8.59% | 95,400 |
| Jul 15, 2026 | 12,380.00 | 12,450.00 | 11,900.00 | 12,450.00 | 12,326.81 | 2.38% | 72,100 |
| Jul 14, 2026 | 12,620.00 | 12,860.00 | 11,910.00 | 12,160.00 | 12,039.68 | -5.88% | 116,500 |
| Jul 13, 2026 | 12,930.00 | 13,750.00 | 12,530.00 | 12,920.00 | 12,792.16 | -0.46% | 94,400 |
| Jul 10, 2026 | 12,410.00 | 13,950.00 | 12,280.00 | 12,980.00 | 12,851.57 | 9.72% | 190,000 |
| Jul 9, 2026 | 11,770.00 | 12,100.00 | 11,560.00 | 11,830.00 | 11,712.95 | 5.91% | 79,600 |