SAMCO Inc. (TYO:6387)
Japan · Delayed Price · Currency is JPY 7,580.00
-790.00 (-9.44%)
Jul 29, 2026, 2:14 PM JST
SAMCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 9,090.00 | 9,100.00 | 8,300.00 | 8,370.00 | 8,370.00 | -10.19% | 92,700 |
| Jul 27, 2026 | 9,870.00 | 9,960.00 | 9,260.00 | 9,320.00 | 9,320.00 | -4.99% | 98,600 |
| Jul 24, 2026 | 10,030.00 | 10,270.00 | 9,540.00 | 9,810.00 | 9,810.00 | -3.82% | 48,500 |
| Jul 23, 2026 | 10,610.00 | 10,720.00 | 10,080.00 | 10,200.00 | 10,200.00 | -1.54% | 49,700 |
| Jul 22, 2026 | 10,680.00 | 10,960.00 | 10,360.00 | 10,360.00 | 10,360.00 | 1.17% | 70,700 |
| Jul 21, 2026 | 9,970.00 | 10,270.00 | 9,640.00 | 10,240.00 | 10,240.00 | 2.50% | 71,000 |
| Jul 17, 2026 | 10,560.00 | 10,620.00 | 9,430.00 | 9,990.00 | 9,990.00 | -12.21% | 133,200 |
| Jul 16, 2026 | 11,900.00 | 11,950.00 | 11,220.00 | 11,380.00 | 11,380.00 | -8.59% | 95,400 |
| Jul 15, 2026 | 12,380.00 | 12,450.00 | 11,900.00 | 12,450.00 | 12,450.00 | 2.38% | 72,100 |
| Jul 14, 2026 | 12,620.00 | 12,860.00 | 11,910.00 | 12,160.00 | 12,160.00 | -5.88% | 116,500 |
| Jul 13, 2026 | 12,930.00 | 13,750.00 | 12,530.00 | 12,920.00 | 12,920.00 | -0.46% | 94,400 |
| Jul 10, 2026 | 12,410.00 | 13,950.00 | 12,280.00 | 12,980.00 | 12,980.00 | 9.72% | 190,000 |
| Jul 9, 2026 | 11,770.00 | 12,100.00 | 11,560.00 | 11,830.00 | 11,830.00 | 5.91% | 79,600 |
| Jul 8, 2026 | 11,300.00 | 11,830.00 | 11,170.00 | 11,170.00 | 11,170.00 | -4.37% | 83,700 |
| Jul 7, 2026 | 12,450.00 | 12,980.00 | 11,530.00 | 11,680.00 | 11,680.00 | -3.31% | 132,500 |
| Jul 6, 2026 | 13,400.00 | 13,500.00 | 11,990.00 | 12,080.00 | 12,080.00 | -9.85% | 114,300 |
| Jul 3, 2026 | 12,800.00 | 13,500.00 | 12,510.00 | 13,400.00 | 13,400.00 | 1.52% | 103,600 |
| Jul 2, 2026 | 13,460.00 | 13,550.00 | 12,830.00 | 13,200.00 | 13,200.00 | -6.12% | 92,200 |
| Jul 1, 2026 | 14,460.00 | 14,560.00 | 13,660.00 | 14,060.00 | 14,060.00 | 1.44% | 78,000 |
| Jun 30, 2026 | 14,170.00 | 14,430.00 | 13,710.00 | 13,860.00 | 13,860.00 | -1.00% | 66,200 |
| Jun 29, 2026 | 13,550.00 | 14,000.00 | 13,020.00 | 14,000.00 | 14,000.00 | 1.08% | 68,700 |
| Jun 26, 2026 | 13,900.00 | 14,350.00 | 13,510.00 | 13,850.00 | 13,850.00 | -3.69% | 71,300 |
| Jun 25, 2026 | 15,240.00 | 15,240.00 | 14,230.00 | 14,380.00 | 14,380.00 | 1.70% | 89,800 |
| Jun 24, 2026 | 14,290.00 | 15,270.00 | 13,910.00 | 14,140.00 | 14,140.00 | -3.08% | 110,100 |
| Jun 23, 2026 | 15,740.00 | 15,780.00 | 14,590.00 | 14,590.00 | 14,590.00 | -6.41% | 135,700 |
| Jun 22, 2026 | 14,610.00 | 16,190.00 | 14,610.00 | 15,590.00 | 15,590.00 | 6.93% | 221,500 |
| Jun 19, 2026 | 15,640.00 | 15,950.00 | 14,250.00 | 14,580.00 | 14,580.00 | -4.02% | 166,200 |
| Jun 18, 2026 | 16,000.00 | 16,030.00 | 15,180.00 | 15,190.00 | 15,190.00 | -6.18% | 236,300 |
| 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 |