SECOM CO., LTD. (SOMLF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:57AM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 13 June 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 12 June 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 11 June 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 10 June 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 1,100 |
| 07 June 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 06 June 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 05 June 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 500 |
| 04 June 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 03 June 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 31 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 30 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 29 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 28 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 24 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 23 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 22 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 21 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 20 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 17 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 16 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 15 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 14 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 13 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 10 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 09 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 08 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 07 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 06 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 900 |
| 03 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 02 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 01 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 30 Apr 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 33,800 |
| 29 Apr 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 800 |
| 26 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 25 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 24 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1,200 |
| 23 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 22 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 19 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 18 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 17 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 16 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 15 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 100 |
| 12 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 11 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 10 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 09 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 08 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 05 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 200 |
| 04 Apr 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| 03 Apr 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| 02 Apr 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| 01 Apr 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| 28 Mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 400 |
| 28 Mar 2024 | 0.628 Dividend | |||||
| 27 Mar 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 74.46 | 300 |
| 26 Mar 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.33 | 200 |
| 25 Mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.20 | - |
| 22 Mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.20 | - |
| 21 Mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.20 | - |
| 20 Mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.20 | - |
| 19 Mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.20 | 200 |
| 18 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 15 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 14 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 13 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 12 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 11 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 08 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 07 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 06 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 05 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 04 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | 100 |
| 01 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 29 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 28 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 27 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 26 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 23 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 22 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 21 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 20 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| 16 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | 1,400 |
| 15 Feb 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 70.83 | 700 |
| 14 Feb 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 71.41 | - |
| 13 Feb 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 71.41 | 200 |
| 12 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.91 | - |
| 09 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.91 | - |
| 08 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.91 | - |
| 07 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.91 | - |
| 06 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.91 | 200 |
| 05 Feb 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 73.85 | - |
| 02 Feb 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 73.85 | - |
| 01 Feb 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 73.85 | 200 |
| 31 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | - |
| 30 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | - |
| 29 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | - |
| 26 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | 100 |
| 25 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.