SOMAR Corporation (TYO:8152)
Japan · Delayed Price · Currency is JPY 7,200.00
-70.00 (-0.96%)
Sep 25, 2026, 3:30 PM JST
SOMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,200 |
| 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 |
| Aug 21, 2026 | 7,350.00 | 7,370.00 | 7,150.00 | 7,350.00 | 7,350.00 | -1.08% | 3,600 |
| Aug 20, 2026 | 7,370.00 | 7,450.00 | 7,360.00 | 7,430.00 | 7,430.00 | 1.36% | 1,200 |
| Aug 19, 2026 | 7,550.00 | 7,550.00 | 7,280.00 | 7,330.00 | 7,330.00 | -4.43% | 3,400 |
| Aug 18, 2026 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 0.92% | 300 |
| Aug 17, 2026 | 7,530.00 | 7,630.00 | 7,500.00 | 7,600.00 | 7,600.00 | 2.98% | 2,700 |
| Aug 14, 2026 | 7,330.00 | 7,390.00 | 7,230.00 | 7,380.00 | 7,380.00 | 1.93% | 5,800 |
| Aug 13, 2026 | 7,280.00 | 7,350.00 | 7,220.00 | 7,240.00 | 7,240.00 | -0.41% | 11,300 |
| Aug 12, 2026 | 7,400.00 | 7,470.00 | 7,230.00 | 7,270.00 | 7,270.00 | -9.13% | 19,900 |
| Aug 10, 2026 | 7,880.00 | 8,100.00 | 7,860.00 | 8,000.00 | 8,000.00 | 3.49% | 10,400 |
| Aug 7, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,730.00 | 7,730.00 | -0.77% | 2,400 |
| Aug 6, 2026 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.26% | 100 |
| Aug 5, 2026 | 7,790.00 | 7,790.00 | 7,720.00 | 7,770.00 | 7,770.00 | 0.78% | 1,800 |
| Aug 4, 2026 | 7,730.00 | 7,730.00 | 7,670.00 | 7,710.00 | 7,710.00 | 0.26% | 1,800 |
| Aug 3, 2026 | 7,670.00 | 7,740.00 | 7,670.00 | 7,690.00 | 7,690.00 | 0.52% | 1,100 |
| Jul 31, 2026 | 7,730.00 | 7,780.00 | 7,600.00 | 7,650.00 | 7,650.00 | 0.26% | 2,000 |
| Jul 30, 2026 | 7,440.00 | 7,630.00 | 7,440.00 | 7,630.00 | 7,630.00 | 1.73% | 700 |
| Jul 29, 2026 | 7,500.00 | 7,650.00 | 7,450.00 | 7,500.00 | 7,500.00 | 0.67% | 2,400 |
| Jul 28, 2026 | 7,770.00 | 7,770.00 | 7,450.00 | 7,450.00 | 7,450.00 | -2.99% | 2,800 |
| Jul 27, 2026 | 7,860.00 | 7,860.00 | 7,680.00 | 7,680.00 | 7,680.00 | -0.39% | 1,800 |
| Jul 24, 2026 | 7,920.00 | 7,920.00 | 7,650.00 | 7,710.00 | 7,710.00 | 1.05% | 2,400 |
| Jul 23, 2026 | 7,700.00 | 7,700.00 | 7,630.00 | 7,630.00 | 7,630.00 | -0.52% | 400 |
| Jul 22, 2026 | 7,660.00 | 7,730.00 | 7,650.00 | 7,670.00 | 7,670.00 | 0.52% | 1,300 |
| Jul 21, 2026 | 7,470.00 | 7,690.00 | 7,470.00 | 7,630.00 | 7,630.00 | 4.23% | 800 |
| Jul 17, 2026 | 7,800.00 | 7,850.00 | 7,320.00 | 7,320.00 | 7,320.00 | -7.34% | 4,300 |
| Jul 16, 2026 | 7,870.00 | 7,900.00 | 7,870.00 | 7,900.00 | 7,900.00 | 0.51% | 200 |
| Jul 15, 2026 | 7,650.00 | 7,860.00 | 7,650.00 | 7,860.00 | 7,860.00 | 3.42% | 2,000 |
| Jul 14, 2026 | 7,520.00 | 7,650.00 | 7,520.00 | 7,600.00 | 7,600.00 | 1.06% | 1,000 |
| Jul 13, 2026 | 7,590.00 | 7,590.00 | 7,370.00 | 7,520.00 | 7,520.00 | -0.92% | 1,300 |