SAMCO Inc. (TYO:6387)
Japan · Delayed Price · Currency is JPY 10,050
-440 (-4.19%)
May 28, 2026, 1:19 PM JST
SAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 11,500.00 | 11,670.00 | 10,390.00 | 10,460.00 | - | -4.91% | 119,300 |
| 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 |
| 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 |