SOMAR Corporation (TYO:8152)
Japan · Delayed Price · Currency is JPY 5,770.00
-10.00 (-0.17%)
Sep 8, 2025, 12:56 PM JST
SOMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5,880.00 | 5,880.00 | 5,770.00 | 5,770.00 | 5,770.00 | -0.17% | 400 |
| Sep 5, 2025 | 5,670.00 | 5,880.00 | 5,670.00 | 5,780.00 | 5,780.00 | 2.12% | 2,200 |
| Sep 4, 2025 | 5,870.00 | 5,870.00 | 5,660.00 | 5,660.00 | 5,660.00 | -2.92% | 3,800 |
| Sep 3, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,830.00 | 5,830.00 | -0.51% | 1,600 |
| Sep 2, 2025 | 5,970.00 | 5,970.00 | 5,800.00 | 5,860.00 | 5,860.00 | -0.34% | 6,100 |
| Sep 1, 2025 | 5,500.00 | 5,940.00 | 5,500.00 | 5,880.00 | 5,880.00 | 7.89% | 12,700 |
| Aug 29, 2025 | 5,440.00 | 5,470.00 | 5,420.00 | 5,450.00 | 5,450.00 | -1.09% | 3,100 |
| Aug 28, 2025 | 5,510.00 | 5,570.00 | 5,500.00 | 5,510.00 | 5,510.00 | -1.61% | 2,100 |
| Aug 27, 2025 | 5,550.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | - | 600 |
| Aug 26, 2025 | 5,600.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.36% | 700 |
| Aug 25, 2025 | 5,550.00 | 5,650.00 | 5,550.00 | 5,580.00 | 5,580.00 | 1.45% | 5,100 |
| Aug 22, 2025 | 5,440.00 | 5,540.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.36% | 2,600 |
| Aug 21, 2025 | 5,470.00 | 5,480.00 | 5,400.00 | 5,480.00 | 5,480.00 | -0.36% | 2,100 |
| Aug 20, 2025 | 5,530.00 | 5,530.00 | 5,470.00 | 5,500.00 | 5,500.00 | -0.54% | 1,100 |
| Aug 19, 2025 | 5,530.00 | 5,550.00 | 5,490.00 | 5,530.00 | 5,530.00 | -0.72% | 1,800 |
| Aug 18, 2025 | 5,580.00 | 5,590.00 | 5,460.00 | 5,570.00 | 5,570.00 | 0.18% | 3,100 |
| Aug 15, 2025 | 5,520.00 | 5,560.00 | 5,500.00 | 5,560.00 | 5,560.00 | - | 1,500 |
| Aug 14, 2025 | 5,550.00 | 5,560.00 | 5,510.00 | 5,560.00 | 5,560.00 | 0.91% | 2,400 |
| Aug 13, 2025 | 5,520.00 | 5,580.00 | 5,510.00 | 5,510.00 | 5,510.00 | -0.18% | 2,600 |
| Aug 12, 2025 | 5,540.00 | 5,640.00 | 5,460.00 | 5,520.00 | 5,520.00 | -2.99% | 19,400 |
| Aug 8, 2025 | 5,700.00 | 5,760.00 | 5,640.00 | 5,690.00 | 5,690.00 | -0.70% | 3,700 |
| Aug 7, 2025 | 5,630.00 | 5,730.00 | 5,560.00 | 5,730.00 | 5,730.00 | 1.24% | 1,200 |
| Aug 6, 2025 | 5,750.00 | 5,750.00 | 5,660.00 | 5,660.00 | 5,660.00 | -1.57% | 2,100 |
| Aug 5, 2025 | 5,690.00 | 5,750.00 | 5,660.00 | 5,750.00 | 5,750.00 | 2.50% | 3,200 |
| Aug 4, 2025 | 5,640.00 | 5,640.00 | 5,610.00 | 5,610.00 | 5,610.00 | -0.71% | 1,200 |
| Aug 1, 2025 | 5,550.00 | 5,710.00 | 5,520.00 | 5,650.00 | 5,650.00 | 1.80% | 2,500 |
| Jul 31, 2025 | 5,620.00 | 5,620.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.54% | 900 |
| Jul 30, 2025 | 5,520.00 | 5,520.00 | 5,510.00 | 5,520.00 | 5,520.00 | -0.18% | 500 |
| Jul 29, 2025 | 5,580.00 | 5,610.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.07% | 1,500 |
| Jul 28, 2025 | 5,610.00 | 5,610.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.36% | 400 |
| Jul 25, 2025 | 5,640.00 | 5,660.00 | 5,540.00 | 5,610.00 | 5,610.00 | 0.36% | 2,100 |
| Jul 24, 2025 | 5,500.00 | 5,650.00 | 5,470.00 | 5,590.00 | 5,590.00 | 1.64% | 2,600 |
| Jul 23, 2025 | 5,200.00 | 5,530.00 | 5,200.00 | 5,500.00 | 5,500.00 | 6.38% | 5,400 |
| Jul 22, 2025 | 5,160.00 | 5,170.00 | 5,090.00 | 5,170.00 | 5,170.00 | 1.37% | 2,400 |
| Jul 18, 2025 | 5,110.00 | 5,150.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.20% | 3,600 |
| Jul 17, 2025 | 5,200.00 | 5,200.00 | 5,110.00 | 5,110.00 | 5,110.00 | -1.92% | 3,700 |
| Jul 16, 2025 | 5,260.00 | 5,280.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.14% | 1,700 |
| Jul 15, 2025 | 5,300.00 | 5,300.00 | 5,270.00 | 5,270.00 | 5,270.00 | -0.94% | 200 |
| Jul 14, 2025 | 5,270.00 | 5,330.00 | 5,270.00 | 5,320.00 | 5,320.00 | 0.57% | 700 |
| Jul 11, 2025 | 5,270.00 | 5,350.00 | 5,270.00 | 5,290.00 | 5,290.00 | 0.38% | 1,800 |
| Jul 10, 2025 | 5,390.00 | 5,390.00 | 5,270.00 | 5,270.00 | 5,270.00 | -2.41% | 6,100 |
| Jul 9, 2025 | 5,380.00 | 5,430.00 | 5,370.00 | 5,400.00 | 5,400.00 | 0.37% | 7,300 |
| Jul 8, 2025 | 5,360.00 | 5,480.00 | 5,360.00 | 5,380.00 | 5,380.00 | 0.56% | 5,600 |
| Jul 7, 2025 | 5,370.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,350.00 | -1.65% | 6,000 |
| Jul 4, 2025 | 5,450.00 | 5,460.00 | 5,420.00 | 5,440.00 | 5,440.00 | -0.18% | 4,600 |
| Jul 3, 2025 | 5,440.00 | 5,510.00 | 5,440.00 | 5,450.00 | 5,450.00 | 0.18% | 2,600 |
| Jul 2, 2025 | 5,440.00 | 5,480.00 | 5,300.00 | 5,440.00 | 5,440.00 | - | 5,300 |
| Jul 1, 2025 | 5,530.00 | 5,580.00 | 5,440.00 | 5,440.00 | 5,440.00 | -3.37% | 2,200 |
| Jun 30, 2025 | 5,630.00 | 5,750.00 | 5,560.00 | 5,630.00 | 5,630.00 | 0.18% | 11,600 |
| Jun 27, 2025 | 5,400.00 | 5,760.00 | 5,300.00 | 5,620.00 | 5,620.00 | 4.85% | 10,200 |