SOMAR Corporation (TYO:8152)
Japan · Delayed Price · Currency is JPY 5,960.00
-40.00 (-0.67%)
At close: Feb 6, 2026
SOMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 5,480.00 | 5,570.00 | 5,480.00 | 5,570.00 | 5,570.00 | 1.83% | 1,500 |
| Dec 12, 2025 | 5,480.00 | 5,530.00 | 5,470.00 | 5,470.00 | 5,470.00 | - | 1,400 |
| Dec 11, 2025 | 5,520.00 | 5,520.00 | 5,450.00 | 5,470.00 | 5,470.00 | -0.73% | 1,000 |
| Dec 10, 2025 | 5,530.00 | 5,550.00 | 5,510.00 | 5,510.00 | 5,510.00 | - | 900 |
| Dec 9, 2025 | 5,540.00 | 5,540.00 | 5,470.00 | 5,510.00 | 5,510.00 | - | 1,300 |
| Dec 8, 2025 | 5,520.00 | 5,530.00 | 5,490.00 | 5,510.00 | 5,510.00 | - | 1,500 |
| Dec 5, 2025 | 5,530.00 | 5,530.00 | 5,490.00 | 5,510.00 | 5,510.00 | -0.36% | 1,200 |
| Dec 4, 2025 | 5,510.00 | 5,550.00 | 5,480.00 | 5,530.00 | 5,530.00 | 0.18% | 1,700 |
| Dec 3, 2025 | 5,560.00 | 5,560.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.18% | 3,500 |
| Dec 2, 2025 | 5,530.00 | 5,590.00 | 5,530.00 | 5,530.00 | 5,530.00 | - | 1,000 |
| Dec 1, 2025 | 5,650.00 | 5,650.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.07% | 9,800 |
| Nov 28, 2025 | 5,590.00 | 5,590.00 | 5,550.00 | 5,590.00 | 5,590.00 | 0.36% | 1,500 |
| Nov 27, 2025 | 5,590.00 | 5,590.00 | 5,540.00 | 5,570.00 | 5,570.00 | 0.54% | 1,600 |
| Nov 26, 2025 | 5,460.00 | 5,570.00 | 5,460.00 | 5,540.00 | 5,540.00 | 1.84% | 6,300 |
| Nov 25, 2025 | 5,380.00 | 5,490.00 | 5,380.00 | 5,440.00 | 5,440.00 | 2.26% | 13,100 |