SOMAR Corporation (TYO:8152)
Japan · Delayed Price · Currency is JPY 6,370.00
-380.00 (-5.63%)
Nov 6, 2026, 3:30 PM JST
SOMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6,560.00 | 6,600.00 | 6,230.00 | 6,370.00 | 6,370.00 | -5.63% | 9,200 |
| Nov 5, 2026 | 6,830.00 | 6,830.00 | 6,700.00 | 6,750.00 | 6,750.00 | 0.15% | 3,600 |
| Nov 4, 2026 | 7,030.00 | 7,030.00 | 6,550.00 | 6,740.00 | 6,740.00 | -4.26% | 12,400 |
| Nov 2, 2026 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 0.43% | 100 |
| Oct 30, 2026 | 7,000.00 | 7,100.00 | 6,950.00 | 7,010.00 | 7,010.00 | -0.28% | 1,200 |
| Oct 29, 2026 | 7,000.00 | 7,030.00 | 7,000.00 | 7,030.00 | 7,030.00 | 0.57% | 500 |
| Oct 28, 2026 | 6,930.00 | 7,030.00 | 6,900.00 | 6,990.00 | 6,990.00 | 1.30% | 2,700 |
| Oct 27, 2026 | 6,900.00 | 6,940.00 | 6,890.00 | 6,900.00 | 6,900.00 | 0.88% | 3,000 |
| Oct 26, 2026 | 6,890.00 | 6,890.00 | 6,840.00 | 6,840.00 | 6,840.00 | -0.87% | 2,000 |
| Oct 23, 2026 | 7,050.00 | 7,050.00 | 6,700.00 | 6,900.00 | 6,900.00 | -0.72% | 6,900 |
| Oct 22, 2026 | 7,100.00 | 7,170.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.42% | 1,300 |
| Oct 21, 2026 | 7,060.00 | 7,150.00 | 7,050.00 | 7,050.00 | 7,050.00 | 0.86% | 900 |
| Oct 20, 2026 | 7,220.00 | 7,220.00 | 6,940.00 | 6,990.00 | 6,990.00 | -3.19% | 3,400 |
| Oct 19, 2026 | 7,240.00 | 7,240.00 | 7,120.00 | 7,220.00 | 7,220.00 | -1.10% | 4,900 |
| Oct 16, 2026 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.81% | 800 |
| Oct 15, 2026 | 7,320.00 | 7,320.00 | 7,100.00 | 7,170.00 | 7,170.00 | -1.65% | 3,200 |
| Oct 14, 2026 | 7,340.00 | 7,340.00 | 7,250.00 | 7,290.00 | 7,290.00 | -0.68% | 400 |
| Oct 13, 2026 | 7,290.00 | 7,350.00 | 7,190.00 | 7,340.00 | 7,340.00 | 0.14% | 4,600 |
| Oct 9, 2026 | 7,240.00 | 7,340.00 | 7,240.00 | 7,330.00 | 7,330.00 | -0.27% | 1,300 |
| Oct 8, 2026 | 7,260.00 | 7,350.00 | 7,250.00 | 7,350.00 | 7,350.00 | -0.41% | 800 |
| Oct 7, 2026 | 7,360.00 | 7,390.00 | 7,310.00 | 7,380.00 | 7,380.00 | -0.14% | 1,100 |
| Oct 6, 2026 | 7,270.00 | 7,450.00 | 7,270.00 | 7,390.00 | 7,390.00 | 1.79% | 3,800 |
| Oct 5, 2026 | 7,190.00 | 7,260.00 | 7,120.00 | 7,260.00 | 7,260.00 | 1.26% | 4,800 |
| Oct 2, 2026 | 7,140.00 | 7,170.00 | 7,120.00 | 7,170.00 | 7,170.00 | 0.42% | 600 |
| Oct 1, 2026 | 7,160.00 | 7,210.00 | 7,140.00 | 7,140.00 | 7,140.00 | -0.56% | 2,800 |
| Sep 30, 2026 | 7,150.00 | 7,180.00 | 7,140.00 | 7,180.00 | 7,180.00 | -0.14% | 1,100 |
| Sep 29, 2026 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | -0.14% | 600 |
| Sep 28, 2026 | 7,200.00 | 7,250.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 1,300 |
| Sep 25, 2026 | 7,280.00 | 7,330.00 | 7,200.00 | 7,200.00 | 7,200.00 | -0.96% | 3,300 |
| Sep 24, 2026 | 7,240.00 | 7,270.00 | 7,110.00 | 7,270.00 | 7,270.00 | 2.11% | 1,300 |
| Sep 18, 2026 | 7,130.00 | 7,250.00 | 7,020.00 | 7,120.00 | 7,120.00 | - | 3,700 |
| Sep 17, 2026 | 7,150.00 | 7,220.00 | 7,120.00 | 7,120.00 | 7,120.00 | - | 900 |
| Sep 16, 2026 | 7,130.00 | 7,190.00 | 7,120.00 | 7,120.00 | 7,120.00 | -1.79% | 700 |
| Sep 15, 2026 | 7,150.00 | 7,250.00 | 7,150.00 | 7,250.00 | 7,250.00 | -0.55% | 1,100 |
| Sep 14, 2026 | 7,050.00 | 7,290.00 | 7,010.00 | 7,290.00 | 7,290.00 | 2.68% | 1,600 |
| Sep 11, 2026 | 7,060.00 | 7,150.00 | 7,060.00 | 7,100.00 | 7,100.00 | -0.84% | 1,400 |
| Sep 10, 2026 | 7,160.00 | 7,160.00 | 7,140.00 | 7,160.00 | 7,160.00 | -0.56% | 600 |
| Sep 9, 2026 | 7,210.00 | 7,230.00 | 7,190.00 | 7,200.00 | 7,200.00 | -0.41% | 1,100 |
| Sep 8, 2026 | 7,270.00 | 7,300.00 | 7,220.00 | 7,230.00 | 7,230.00 | -0.69% | 3,300 |
| Sep 7, 2026 | 7,190.00 | 7,280.00 | 7,190.00 | 7,280.00 | 7,280.00 | 1.96% | 2,200 |
| Sep 4, 2026 | 7,150.00 | 7,190.00 | 7,120.00 | 7,140.00 | 7,140.00 | - | 900 |
| Sep 3, 2026 | 7,320.00 | 7,320.00 | 7,130.00 | 7,140.00 | 7,140.00 | -1.92% | 3,300 |
| Sep 2, 2026 | 7,290.00 | 7,320.00 | 7,220.00 | 7,280.00 | 7,280.00 | -1.62% | 4,400 |
| Sep 1, 2026 | 7,370.00 | 7,420.00 | 7,350.00 | 7,400.00 | 7,400.00 | 0.27% | 2,900 |
| Aug 31, 2026 | 7,390.00 | 7,390.00 | 7,270.00 | 7,380.00 | 7,380.00 | 0.82% | 2,900 |
| Aug 28, 2026 | 7,390.00 | 7,390.00 | 7,250.00 | 7,320.00 | 7,320.00 | -0.68% | 1,700 |
| Aug 27, 2026 | 7,350.00 | 7,370.00 | 7,310.00 | 7,370.00 | 7,370.00 | 0.82% | 1,100 |
| Aug 26, 2026 | 7,390.00 | 7,390.00 | 7,310.00 | 7,310.00 | 7,310.00 | -1.08% | 400 |
| Aug 25, 2026 | 7,440.00 | 7,440.00 | 7,270.00 | 7,390.00 | 7,390.00 | -0.40% | 1,000 |
| Aug 24, 2026 | 7,350.00 | 7,420.00 | 7,270.00 | 7,420.00 | 7,420.00 | 0.95% | 2,500 |