SOMAR Corporation (TYO:8152)
Japan · Delayed Price · Currency is JPY 6,210.00
-300.00 (-4.61%)
Mar 4, 2026, 3:30 PM JST
SOMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6,800.00 | 6,800.00 | 6,510.00 | 6,510.00 | 6,510.00 | -4.41% | 5,400 |
| Mar 2, 2026 | 6,800.00 | 6,910.00 | 6,790.00 | 6,810.00 | 6,810.00 | -0.44% | 5,400 |
| Feb 27, 2026 | 6,920.00 | 6,930.00 | 6,830.00 | 6,840.00 | 6,840.00 | -1.16% | 1,600 |
| Feb 26, 2026 | 6,900.00 | 6,920.00 | 6,730.00 | 6,920.00 | 6,920.00 | 1.62% | 3,400 |
| Feb 25, 2026 | 6,700.00 | 6,810.00 | 6,600.00 | 6,810.00 | 6,810.00 | 4.77% | 5,000 |
| Feb 24, 2026 | 6,360.00 | 6,500.00 | 6,290.00 | 6,500.00 | 6,500.00 | 3.83% | 3,900 |
| Feb 20, 2026 | 6,130.00 | 6,260.00 | 6,120.00 | 6,260.00 | 6,260.00 | 2.45% | 900 |
| Feb 19, 2026 | 6,100.00 | 6,240.00 | 6,100.00 | 6,110.00 | 6,110.00 | 0.33% | 3,300 |
| Feb 18, 2026 | 6,100.00 | 6,110.00 | 6,090.00 | 6,090.00 | 6,090.00 | -0.16% | 1,300 |
| Feb 17, 2026 | 6,110.00 | 6,190.00 | 6,060.00 | 6,100.00 | 6,100.00 | -0.81% | 2,000 |
| Feb 16, 2026 | 6,050.00 | 6,160.00 | 6,000.00 | 6,150.00 | 6,150.00 | - | 3,000 |
| Feb 13, 2026 | 6,160.00 | 6,200.00 | 6,110.00 | 6,150.00 | 6,150.00 | -0.16% | 2,200 |
| Feb 12, 2026 | 6,090.00 | 6,160.00 | 6,060.00 | 6,160.00 | 6,160.00 | 1.65% | 1,700 |
| Feb 10, 2026 | 5,990.00 | 6,060.00 | 5,940.00 | 6,060.00 | 6,060.00 | 1.68% | 1,800 |
| Feb 9, 2026 | 5,990.00 | 6,000.00 | 5,870.00 | 5,960.00 | 5,960.00 | - | 1,400 |
| Feb 6, 2026 | 5,900.00 | 5,990.00 | 5,900.00 | 5,960.00 | 5,960.00 | -0.67% | 800 |
| Feb 5, 2026 | 5,980.00 | 6,000.00 | 5,860.00 | 6,000.00 | 6,000.00 | 2.04% | 1,900 |
| Feb 4, 2026 | 5,950.00 | 5,950.00 | 5,880.00 | 5,880.00 | 5,880.00 | -1.18% | 500 |
| Feb 3, 2026 | 5,890.00 | 5,950.00 | 5,890.00 | 5,950.00 | 5,950.00 | 1.02% | 1,800 |
| Feb 2, 2026 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 1.38% | 200 |
| Jan 30, 2026 | 5,800.00 | 5,860.00 | 5,800.00 | 5,810.00 | 5,810.00 | -1.02% | 1,500 |
| Jan 29, 2026 | 5,860.00 | 5,900.00 | 5,810.00 | 5,870.00 | 5,870.00 | 0.69% | 1,000 |
| Jan 28, 2026 | 5,900.00 | 5,910.00 | 5,810.00 | 5,830.00 | 5,830.00 | -1.35% | 1,000 |
| Jan 27, 2026 | 5,940.00 | 5,940.00 | 5,880.00 | 5,910.00 | 5,910.00 | -0.84% | 500 |
| Jan 26, 2026 | 5,920.00 | 5,960.00 | 5,820.00 | 5,960.00 | 5,960.00 | 0.34% | 2,500 |
| Jan 23, 2026 | 6,040.00 | 6,040.00 | 5,920.00 | 5,940.00 | 5,940.00 | -1.49% | 1,300 |
| Jan 22, 2026 | 6,010.00 | 6,030.00 | 5,910.00 | 6,030.00 | 6,030.00 | 1.34% | 1,200 |
| Jan 21, 2026 | 6,020.00 | 6,020.00 | 5,860.00 | 5,950.00 | 5,950.00 | -2.14% | 900 |
| Jan 20, 2026 | 6,030.00 | 6,080.00 | 6,030.00 | 6,080.00 | 6,080.00 | - | 1,300 |
| Jan 19, 2026 | 6,080.00 | 6,100.00 | 6,080.00 | 6,080.00 | 6,080.00 | - | 700 |
| Jan 16, 2026 | 6,010.00 | 6,100.00 | 6,000.00 | 6,080.00 | 6,080.00 | 0.66% | 1,000 |
| Jan 15, 2026 | 6,040.00 | 6,090.00 | 6,030.00 | 6,040.00 | 6,040.00 | - | 1,000 |
| Jan 14, 2026 | 6,090.00 | 6,090.00 | 6,030.00 | 6,040.00 | 6,040.00 | 0.50% | 700 |
| Jan 13, 2026 | 6,040.00 | 6,100.00 | 6,000.00 | 6,010.00 | 6,010.00 | - | 1,600 |
| Jan 9, 2026 | 6,000.00 | 6,050.00 | 6,000.00 | 6,010.00 | 6,010.00 | 0.33% | 1,200 |
| Jan 8, 2026 | 5,960.00 | 6,000.00 | 5,920.00 | 5,990.00 | 5,990.00 | -0.17% | 1,900 |
| Jan 7, 2026 | 5,950.00 | 6,000.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.17% | 1,100 |
| Jan 6, 2026 | 5,960.00 | 6,000.00 | 5,940.00 | 5,990.00 | 5,990.00 | 1.18% | 1,900 |
| Jan 5, 2026 | 5,840.00 | 5,940.00 | 5,830.00 | 5,920.00 | 5,920.00 | 2.07% | 2,900 |
| Dec 30, 2025 | 5,750.00 | 5,800.00 | 5,650.00 | 5,800.00 | 5,800.00 | 0.87% | 1,700 |
| Dec 29, 2025 | 5,650.00 | 5,750.00 | 5,640.00 | 5,750.00 | 5,750.00 | 1.77% | 1,800 |
| Dec 26, 2025 | 5,650.00 | 5,650.00 | 5,640.00 | 5,650.00 | 5,650.00 | 0.18% | 700 |
| Dec 25, 2025 | 5,550.00 | 5,640.00 | 5,550.00 | 5,640.00 | 5,640.00 | 1.81% | 1,700 |
| Dec 24, 2025 | 5,550.00 | 5,550.00 | 5,520.00 | 5,540.00 | 5,540.00 | 0.54% | 1,400 |
| Dec 23, 2025 | 5,560.00 | 5,610.00 | 5,510.00 | 5,510.00 | 5,510.00 | - | 2,000 |
| Dec 22, 2025 | 5,550.00 | 5,560.00 | 5,510.00 | 5,510.00 | 5,510.00 | -0.54% | 2,100 |
| Dec 19, 2025 | 5,540.00 | 5,540.00 | 5,510.00 | 5,540.00 | 5,540.00 | 0.54% | 900 |
| Dec 18, 2025 | 5,540.00 | 5,550.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.18% | 600 |
| Dec 17, 2025 | 5,520.00 | 5,550.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.18% | 1,100 |
| Dec 16, 2025 | 5,580.00 | 5,580.00 | 5,510.00 | 5,510.00 | 5,510.00 | -1.08% | 1,200 |