SECOM CO., LTD. (SOMLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:12PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1,200 |
| Apr 23, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| Apr 22, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| Apr 19, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| Apr 18, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| Apr 17, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| Apr 16, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| Apr 15, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 100 |
| Apr 12, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| Apr 11, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| Apr 10, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| Apr 09, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| Apr 08, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| Apr 05, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 200 |
| Apr 04, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| Apr 03, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| Apr 02, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| Apr 01, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| Mar 28, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 400 |
| Mar 28, 2024 | 0.628 Dividend | |||||
| Mar 27, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 74.46 | 300 |
| Mar 26, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.33 | 200 |
| Mar 25, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.20 | - |
| Mar 22, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.20 | - |
| Mar 21, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.20 | - |
| Mar 20, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.20 | - |
| Mar 19, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.20 | 200 |
| Mar 18, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Mar 15, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Mar 14, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Mar 13, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Mar 12, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Mar 11, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Mar 08, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Mar 07, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Mar 06, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Mar 05, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Mar 04, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | 100 |
| Mar 01, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Feb 29, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Feb 28, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Feb 27, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Feb 26, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Feb 23, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Feb 22, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Feb 21, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Feb 20, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
| Feb 16, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | 1,400 |
| Feb 15, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 70.83 | 700 |
| Feb 14, 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 71.41 | - |
| Feb 13, 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 71.41 | 200 |
| Feb 12, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.91 | - |
| Feb 09, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.91 | - |
| Feb 08, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.91 | - |
| Feb 07, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.91 | - |
| Feb 06, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.91 | 200 |
| Feb 05, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 73.85 | - |
| Feb 02, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 73.85 | - |
| Feb 01, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 73.85 | 200 |
| Jan 31, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | - |
| Jan 30, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | - |
| Jan 29, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | - |
| Jan 26, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | 100 |
| Jan 25, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | - |
| Jan 24, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | - |
| Jan 23, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | - |
| Jan 22, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | 600 |
| Jan 19, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 74.69 | - |
| Jan 18, 2024 | 75.30 | 75.32 | 75.30 | 75.32 | 74.69 | 500 |
| Jan 17, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.90 | - |
| Jan 16, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.90 | 300 |
| Jan 12, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 74.71 | 200 |
| Jan 11, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.37 | - |
| Jan 10, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.37 | - |
| Jan 09, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.37 | - |
| Jan 08, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.37 | - |
| Jan 05, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.37 | - |
| Jan 04, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.37 | - |
| Jan 03, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.37 | - |
| Jan 02, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.37 | 300 |
| Dec 29, 2023 | 69.73 | 69.73 | 69.73 | 69.73 | 69.15 | - |
| Dec 28, 2023 | 69.73 | 69.73 | 69.73 | 69.73 | 69.15 | - |
| Dec 27, 2023 | 69.73 | 69.73 | 69.73 | 69.73 | 69.15 | - |
| Dec 26, 2023 | 69.73 | 69.73 | 69.73 | 69.73 | 69.15 | - |
| Dec 22, 2023 | 69.73 | 69.73 | 69.73 | 69.73 | 69.15 | 400 |
| Dec 21, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 70.66 | - |
| Dec 20, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 70.66 | - |
| Dec 19, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 70.66 | - |
| Dec 18, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 70.66 | - |
| Dec 15, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 70.66 | - |
| Dec 14, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 70.66 | - |
| Dec 13, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 70.66 | - |
| Dec 12, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 70.66 | 2,200 |
| Dec 11, 2023 | 69.19 | 69.19 | 69.19 | 69.19 | 68.61 | - |
| Dec 08, 2023 | 69.19 | 69.19 | 69.19 | 69.19 | 68.61 | - |
| Dec 07, 2023 | 69.19 | 69.19 | 69.19 | 69.19 | 68.61 | - |
| Dec 06, 2023 | 69.19 | 69.19 | 69.19 | 69.19 | 68.61 | - |
| Dec 05, 2023 | 69.19 | 69.19 | 69.19 | 69.19 | 68.61 | - |
| Dec 04, 2023 | 69.19 | 69.19 | 69.19 | 69.19 | 68.61 | 900 |
| Dec 01, 2023 | 70.16 | 70.16 | 70.16 | 70.16 | 69.57 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.