SAMCO Inc. (TYO:6387)
Japan · Delayed Price · Currency is JPY 15,190
-1,000 (-6.18%)
Jun 18, 2026, 3:30 PM JST
SAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 16,000.00 | 16,030.00 | 15,180.00 | 15,210.00 | - | -6.05% | 222,200 |
| Jun 17, 2026 | 15,420.00 | 16,300.00 | 14,700.00 | 16,190.00 | 16,190.00 | -0.18% | 321,300 |
| Jun 16, 2026 | 15,600.00 | 16,930.00 | 15,120.00 | 16,220.00 | 16,220.00 | 6.71% | 381,200 |
| Jun 15, 2026 | 14,790.00 | 15,200.00 | 13,670.00 | 15,200.00 | 15,200.00 | 23.58% | 480,600 |
| Jun 12, 2026 | 12,390.00 | 12,480.00 | 11,760.00 | 12,300.00 | 12,300.00 | 9.92% | 151,900 |
| Jun 11, 2026 | 11,160.00 | 11,580.00 | 10,840.00 | 11,190.00 | 11,190.00 | -4.85% | 158,900 |
| Jun 10, 2026 | 12,060.00 | 12,320.00 | 11,620.00 | 11,760.00 | 11,760.00 | -6.67% | 84,700 |
| Jun 9, 2026 | 12,060.00 | 12,690.00 | 11,350.00 | 12,600.00 | 12,600.00 | 7.14% | 145,900 |
| Jun 8, 2026 | 11,690.00 | 12,290.00 | 11,060.00 | 11,760.00 | 11,760.00 | -7.26% | 137,700 |
| Jun 5, 2026 | 12,280.00 | 12,700.00 | 11,820.00 | 12,680.00 | 12,680.00 | -1.55% | 97,900 |
| Jun 4, 2026 | 12,200.00 | 13,150.00 | 12,110.00 | 12,880.00 | 12,880.00 | 4.04% | 129,100 |
| Jun 3, 2026 | 12,650.00 | 13,400.00 | 12,220.00 | 12,380.00 | 12,380.00 | 2.74% | 228,700 |
| Jun 2, 2026 | 11,050.00 | 12,090.00 | 10,510.00 | 12,050.00 | 12,050.00 | 9.05% | 222,000 |
| Jun 1, 2026 | 10,330.00 | 11,200.00 | 10,210.00 | 11,050.00 | 11,050.00 | 9.62% | 175,200 |
| May 29, 2026 | 10,590.00 | 10,590.00 | 10,080.00 | 10,080.00 | 10,080.00 | -2.04% | 74,200 |
| May 28, 2026 | 10,190.00 | 10,470.00 | 9,900.00 | 10,290.00 | 10,290.00 | -1.91% | 88,300 |
| May 27, 2026 | 11,500.00 | 11,670.00 | 10,390.00 | 10,490.00 | 10,490.00 | -4.64% | 129,800 |
| May 26, 2026 | 11,600.00 | 11,600.00 | 10,900.00 | 11,000.00 | 11,000.00 | -5.50% | 74,300 |
| May 25, 2026 | 12,240.00 | 12,320.00 | 11,580.00 | 11,640.00 | 11,640.00 | -2.10% | 144,700 |
| May 22, 2026 | 11,060.00 | 11,970.00 | 10,910.00 | 11,890.00 | 11,890.00 | 9.89% | 143,100 |
| May 21, 2026 | 11,200.00 | 11,340.00 | 10,500.00 | 10,820.00 | 10,820.00 | -0.73% | 133,100 |
| May 20, 2026 | 10,810.00 | 11,150.00 | 10,520.00 | 10,900.00 | 10,900.00 | -1.27% | 118,100 |
| May 19, 2026 | 12,120.00 | 12,120.00 | 10,910.00 | 11,040.00 | 11,040.00 | -8.91% | 132,500 |
| May 18, 2026 | 12,630.00 | 12,630.00 | 11,870.00 | 12,120.00 | 12,120.00 | 0.75% | 88,000 |
| May 15, 2026 | 13,450.00 | 13,450.00 | 11,890.00 | 12,030.00 | 12,030.00 | -8.86% | 130,200 |
| May 14, 2026 | 13,470.00 | 14,100.00 | 13,130.00 | 13,200.00 | 13,200.00 | 0.23% | 163,300 |
| May 13, 2026 | 12,340.00 | 13,290.00 | 12,340.00 | 13,170.00 | 13,170.00 | 3.78% | 111,400 |
| May 12, 2026 | 13,170.00 | 13,340.00 | 12,210.00 | 12,690.00 | 12,690.00 | -1.40% | 159,300 |
| May 11, 2026 | 14,000.00 | 14,000.00 | 12,800.00 | 12,870.00 | 12,870.00 | -4.03% | 150,600 |
| May 8, 2026 | 13,770.00 | 13,920.00 | 12,880.00 | 13,410.00 | 13,410.00 | -6.68% | 274,200 |
| 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 |