SOMAR Corporation (TYO:8152)
Japan · Delayed Price · Currency is JPY 7,100.00
-40.00 (-0.56%)
Jun 24, 2026, 3:30 PM JST
SOMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 7,090.00 | 7,240.00 | 7,000.00 | 7,100.00 | 7,100.00 | -0.56% | 4,200 |
| Jun 23, 2026 | 7,340.00 | 7,390.00 | 7,100.00 | 7,140.00 | 7,140.00 | -3.25% | 2,900 |
| Jun 22, 2026 | 7,560.00 | 7,560.00 | 7,360.00 | 7,380.00 | 7,380.00 | -0.94% | 1,900 |
| Jun 19, 2026 | 7,450.00 | 7,520.00 | 7,430.00 | 7,450.00 | 7,450.00 | 1.92% | 3,100 |
| Jun 18, 2026 | 7,400.00 | 7,470.00 | 7,310.00 | 7,310.00 | 7,310.00 | 0.14% | 3,800 |
| Jun 17, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.55% | 1,200 |
| Jun 16, 2026 | 7,200.00 | 7,350.00 | 7,100.00 | 7,260.00 | 7,260.00 | 0.83% | 2,200 |
| Jun 15, 2026 | 7,220.00 | 7,250.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.12% | 1,600 |
| Jun 12, 2026 | 7,090.00 | 7,220.00 | 7,050.00 | 7,120.00 | 7,120.00 | 1.86% | 1,500 |
| Jun 11, 2026 | 7,220.00 | 7,220.00 | 6,890.00 | 6,990.00 | 6,990.00 | -5.28% | 5,600 |
| Jun 10, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,380.00 | 7,380.00 | -2.77% | 1,600 |
| Jun 9, 2026 | 7,450.00 | 7,600.00 | 7,430.00 | 7,590.00 | 7,590.00 | 3.97% | 1,300 |
| Jun 8, 2026 | 7,290.00 | 7,360.00 | 7,240.00 | 7,300.00 | 7,300.00 | -3.82% | 2,100 |
| Jun 5, 2026 | 7,330.00 | 7,590.00 | 7,250.00 | 7,590.00 | 7,590.00 | 3.83% | 2,500 |
| Jun 4, 2026 | 7,480.00 | 7,630.00 | 7,310.00 | 7,310.00 | 7,310.00 | -2.27% | 2,200 |
| Jun 3, 2026 | 7,300.00 | 7,500.00 | 7,230.00 | 7,480.00 | 7,480.00 | 0.40% | 2,200 |
| Jun 2, 2026 | 7,690.00 | 7,690.00 | 7,070.00 | 7,450.00 | 7,450.00 | -3.62% | 2,800 |
| Jun 1, 2026 | 8,000.00 | 8,000.00 | 7,620.00 | 7,730.00 | 7,730.00 | -3.38% | 1,600 |
| May 29, 2026 | 7,550.00 | 8,000.00 | 7,530.00 | 8,000.00 | 8,000.00 | 2.96% | 5,300 |
| May 28, 2026 | 7,790.00 | 7,790.00 | 7,770.00 | 7,770.00 | 7,770.00 | -1.40% | 1,200 |
| May 27, 2026 | 7,780.00 | 8,100.00 | 7,500.00 | 7,880.00 | 7,880.00 | -1.62% | 11,600 |
| May 26, 2026 | 7,970.00 | 8,120.00 | 7,670.00 | 8,010.00 | 8,010.00 | 0.50% | 7,900 |
| May 25, 2026 | 8,100.00 | 8,230.00 | 7,810.00 | 7,970.00 | 7,970.00 | -3.16% | 7,400 |
| May 22, 2026 | 7,490.00 | 8,530.00 | 7,450.00 | 8,230.00 | 8,230.00 | 8.86% | 15,300 |
| May 21, 2026 | 7,250.00 | 7,600.00 | 7,060.00 | 7,560.00 | 7,560.00 | 5.00% | 11,600 |
| May 20, 2026 | 7,390.00 | 7,390.00 | 6,800.00 | 7,200.00 | 7,200.00 | -2.44% | 31,200 |
| May 19, 2026 | 7,380.00 | 7,380.00 | 6,750.00 | 7,380.00 | 7,380.00 | 15.67% | 59,800 |
| May 18, 2026 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 18.59% | 3,900 |
| May 15, 2026 | 5,390.00 | 5,410.00 | 5,260.00 | 5,380.00 | 5,380.00 | 0.94% | 2,400 |
| May 14, 2026 | 5,300.00 | 5,340.00 | 5,250.00 | 5,330.00 | 5,330.00 | 0.38% | 11,200 |
| May 13, 2026 | 5,420.00 | 5,420.00 | 5,310.00 | 5,310.00 | 5,310.00 | -2.75% | 6,100 |
| May 12, 2026 | 5,360.00 | 5,460.00 | 5,350.00 | 5,460.00 | 5,460.00 | 1.87% | 2,400 |
| May 11, 2026 | 5,460.00 | 5,470.00 | 5,360.00 | 5,360.00 | 5,360.00 | -1.83% | 2,400 |
| May 8, 2026 | 5,520.00 | 5,520.00 | 5,360.00 | 5,460.00 | 5,460.00 | -2.33% | 6,200 |
| May 7, 2026 | 5,590.00 | 5,640.00 | 5,540.00 | 5,590.00 | 5,590.00 | 1.08% | 2,300 |
| May 1, 2026 | 5,520.00 | 5,600.00 | 5,520.00 | 5,530.00 | 5,530.00 | 0.18% | 500 |
| Apr 30, 2026 | 5,600.00 | 5,600.00 | 5,480.00 | 5,520.00 | 5,520.00 | -1.43% | 2,500 |
| Apr 28, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.90% | 700 |
| Apr 27, 2026 | 5,500.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,550.00 | 1.28% | 1,800 |
| Apr 24, 2026 | 5,580.00 | 5,580.00 | 5,440.00 | 5,480.00 | 5,480.00 | -1.79% | 2,500 |
| Apr 23, 2026 | 5,670.00 | 5,670.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.06% | 1,600 |
| Apr 22, 2026 | 5,610.00 | 5,650.00 | 5,610.00 | 5,640.00 | 5,640.00 | - | 400 |
| Apr 21, 2026 | 5,640.00 | 5,640.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.88% | 600 |
| Apr 20, 2026 | 5,770.00 | 5,770.00 | 5,650.00 | 5,690.00 | 5,690.00 | 0.35% | 1,500 |
| Apr 17, 2026 | 5,670.00 | 5,720.00 | 5,660.00 | 5,670.00 | 5,670.00 | -0.87% | 1,100 |
| Apr 16, 2026 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | - | 1,000 |
| Apr 15, 2026 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | - | 400 |
| Apr 14, 2026 | 5,660.00 | 5,720.00 | 5,600.00 | 5,720.00 | 5,720.00 | 1.60% | 1,800 |
| Apr 13, 2026 | 5,850.00 | 5,850.00 | 5,600.00 | 5,630.00 | 5,630.00 | -4.58% | 13,100 |
| Apr 10, 2026 | 5,970.00 | 5,990.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.67% | 1,100 |