UK markets closed

SECOM CO., LTD. (SOMLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
69.56-1.24 (-1.75%)
At close: 01:38PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202469.5669.5669.5669.5669.56-
16 May 202469.5669.5669.5669.5669.56-
15 May 202469.5669.5669.5669.5669.56-
14 May 202469.5669.5669.5669.5669.56-
13 May 202469.5669.5669.5669.5669.56-
10 May 202469.5669.5669.5669.5669.56-
09 May 202469.5669.5669.5669.5669.56-
08 May 202469.5669.5669.5669.5669.56-
07 May 202469.5669.5669.5669.5669.56-
06 May 202469.5669.5669.5669.5669.56900
03 May 202469.5669.5669.5669.5669.56-
02 May 202469.5669.5669.5669.5669.56-
01 May 202469.5669.5669.5669.5669.56-
30 Apr 202469.5669.5669.5669.5669.5633,800
29 Apr 202469.5669.5669.5669.5669.56800
26 Apr 202470.8070.8070.8070.8070.80-
25 Apr 202470.8070.8070.8070.8070.80-
24 Apr 202470.8070.8070.8070.8070.801,200
23 Apr 202471.1471.1471.1471.1471.14-
22 Apr 202471.1471.1471.1471.1471.14-
19 Apr 202471.1471.1471.1471.1471.14-
18 Apr 202471.1471.1471.1471.1471.14-
17 Apr 202471.1471.1471.1471.1471.14-
16 Apr 202471.1471.1471.1471.1471.14-
15 Apr 202471.1471.1471.1471.1471.14100
12 Apr 202471.1471.1471.1471.1471.14-
11 Apr 202471.1471.1471.1471.1471.14-
10 Apr 202471.1471.1471.1471.1471.14-
09 Apr 202471.1471.1471.1471.1471.14-
08 Apr 202471.1471.1471.1471.1471.14-
05 Apr 202471.1471.1471.1471.1471.14200
04 Apr 202473.2873.2873.2873.2873.28-
03 Apr 202473.2873.2873.2873.2873.28-
02 Apr 202473.2873.2873.2873.2873.28-
01 Apr 202473.2873.2873.2873.2873.28-
28 Mar 202473.2873.2873.2873.2873.28400
28 Mar 20240.628 Dividend
27 Mar 202475.0975.0975.0975.0974.46300
26 Mar 202473.9573.9573.9573.9573.33200
25 Mar 202476.8476.8476.8476.8476.20-
22 Mar 202476.8476.8476.8476.8476.20-
21 Mar 202476.8476.8476.8476.8476.20-
20 Mar 202476.8476.8476.8476.8476.20-
19 Mar 202476.8476.8476.8476.8476.20200
18 Mar 202472.8072.8072.8072.8072.19-
15 Mar 202472.8072.8072.8072.8072.19-
14 Mar 202472.8072.8072.8072.8072.19-
13 Mar 202472.8072.8072.8072.8072.19-
12 Mar 202472.8072.8072.8072.8072.19-
11 Mar 202472.8072.8072.8072.8072.19-
08 Mar 202472.8072.8072.8072.8072.19-
07 Mar 202472.8072.8072.8072.8072.19-
06 Mar 202472.8072.8072.8072.8072.19-
05 Mar 202472.8072.8072.8072.8072.19-
04 Mar 202472.8072.8072.8072.8072.19100
01 Mar 202472.8072.8072.8072.8072.19-
29 Feb 202472.8072.8072.8072.8072.19-
28 Feb 202472.8072.8072.8072.8072.19-
27 Feb 202472.8072.8072.8072.8072.19-
26 Feb 202472.8072.8072.8072.8072.19-
23 Feb 202472.8072.8072.8072.8072.19-
22 Feb 202472.8072.8072.8072.8072.19-
21 Feb 202472.8072.8072.8072.8072.19-
20 Feb 202472.8072.8072.8072.8072.19-
16 Feb 202472.8072.8072.8072.8072.191,400
15 Feb 202471.4371.4371.4371.4370.83700
14 Feb 202472.0172.0172.0172.0171.41-
13 Feb 202472.0172.0172.0172.0171.41200
12 Feb 202473.5273.5273.5273.5272.91-
09 Feb 202473.5273.5273.5273.5272.91-
08 Feb 202473.5273.5273.5273.5272.91-
07 Feb 202473.5273.5273.5273.5272.91-
06 Feb 202473.5273.5273.5273.5272.91200
05 Feb 202474.4774.4774.4774.4773.85-
02 Feb 202474.4774.4774.4774.4773.85-
01 Feb 202474.4774.4774.4774.4773.85200
31 Jan 202476.0676.0676.0676.0675.42-
30 Jan 202476.0676.0676.0676.0675.42-
29 Jan 202476.0676.0676.0676.0675.42-
26 Jan 202476.0676.0676.0676.0675.42100
25 Jan 202476.0676.0676.0676.0675.42-
24 Jan 202476.0676.0676.0676.0675.42-
23 Jan 202476.0676.0676.0676.0675.42-
22 Jan 202476.0676.0676.0676.0675.42600
19 Jan 202475.3275.3275.3275.3274.69-
18 Jan 202475.3075.3275.3075.3274.69500
17 Jan 202476.5476.5476.5476.5475.90-
16 Jan 202476.5476.5476.5476.5475.90300
12 Jan 202475.3475.3475.3475.3474.71200
11 Jan 202469.9669.9669.9669.9669.37-
10 Jan 202469.9669.9669.9669.9669.37-
09 Jan 202469.9669.9669.9669.9669.37-
08 Jan 202469.9669.9669.9669.9669.37-
05 Jan 202469.9669.9669.9669.9669.37-
04 Jan 202469.9669.9669.9669.9669.37-
03 Jan 202469.9669.9669.9669.9669.37-
02 Jan 202469.9669.9669.9669.9669.37300
29 Dec 202369.7369.7369.7369.7369.15-
28 Dec 202369.7369.7369.7369.7369.15-
27 Dec 202369.7369.7369.7369.7369.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...