UK markets closed

SECOM CO., LTD. (SOMLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.34+0.09 (+0.52%)
At close: 03:52PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202417.8217.8217.0117.3417.3437,538
02 May 202417.1917.2517.0717.2517.2536,500
01 May 202417.1817.2817.0717.1417.1427,000
30 Apr 202417.9117.9117.3117.3217.3228,700
29 Apr 202417.4917.6917.4917.6017.6059,700
26 Apr 202417.4117.5117.3817.4417.4440,900
25 Apr 202417.5317.6717.5317.6417.6455,100
24 Apr 202417.8517.8617.7717.8217.8221,900
23 Apr 202417.8217.9017.8217.8917.8936,900
22 Apr 202418.1018.3617.7017.8117.8152,400
19 Apr 202417.3817.3916.7617.3417.3469,400
18 Apr 202416.7317.3516.7317.2417.2436,600
17 Apr 202417.0017.3416.9517.3317.3330,500
16 Apr 202418.1918.1917.2117.4117.4151,400
15 Apr 202418.2518.2517.4917.5317.5338,800
12 Apr 202417.5218.1217.4917.5417.5440,200
11 Apr 202417.5717.6517.4917.6217.6242,200
10 Apr 202417.4817.5417.4317.4717.4733,300
09 Apr 202417.3917.7317.3917.6817.6873,600
08 Apr 202417.7217.7517.3417.6917.6948,700
05 Apr 202417.6717.7417.6717.7217.7244,000
04 Apr 202418.3218.3217.6217.7417.7440,000
03 Apr 202417.0317.7017.0317.6517.6553,500
02 Apr 202417.6017.6717.6017.6517.6532,100
01 Apr 202417.7917.8017.7117.7917.7925,600
28 Mar 202418.6418.6418.0418.1118.1118,600
27 Mar 202418.6018.9418.2618.3618.3628,500
26 Mar 202418.3518.3818.3318.3318.3319,100
25 Mar 202418.3418.3718.3018.3618.3621,600
22 Mar 202419.3119.3719.2819.3419.3457,000
21 Mar 202419.8519.8518.6319.2019.2077,600
20 Mar 202418.9719.0918.9419.0519.0515,700
19 Mar 202418.9519.0018.8918.9918.9919,300
18 Mar 202418.9919.0218.9519.0219.0219,400
15 Mar 202419.6019.6018.8818.8818.8817,500
14 Mar 202418.6818.9418.6818.8618.8611,500
13 Mar 202418.8718.9318.8718.8818.888,300
12 Mar 202419.5319.5319.0519.2019.2011,000
11 Mar 202419.5719.5718.9719.0219.0212,100
08 Mar 202419.8519.8519.3519.3519.3521,900
07 Mar 202419.1419.2619.1419.2619.2611,800
06 Mar 202419.1419.2019.1219.1519.1521,100
05 Mar 202418.7018.8818.7018.8018.8018,600
04 Mar 202419.4719.4718.0818.7318.7338,700
01 Mar 202418.9018.9018.6118.6818.6822,500
29 Feb 202417.9518.2417.9518.1318.1319,400
28 Feb 202418.1418.1918.0818.1118.1119,700
27 Feb 202418.1818.2418.1218.1918.1919,600
26 Feb 202418.3918.3917.8118.2018.2018,600
23 Feb 202419.0919.0918.3618.4318.4322,500
22 Feb 202418.2718.6518.2718.6518.6511,500
21 Feb 202418.2118.2518.1818.2018.2018,700
20 Feb 202418.0118.4118.0118.3418.3417,800
16 Feb 202417.4017.9417.4017.9217.9212,000
15 Feb 202417.6217.6717.5917.6617.6619,700
14 Feb 202418.1518.1517.5517.5917.5927,200
13 Feb 202417.8417.8417.5017.7117.7120,000
12 Feb 202418.5618.5617.8717.8817.8813,300
09 Feb 202417.8317.9317.7317.8617.8612,400
08 Feb 202418.1318.6617.4218.5618.5622,200
07 Feb 202417.3918.1317.3918.1218.1216,800
06 Feb 202418.2618.7018.0318.0318.0315,800
05 Feb 202418.7418.7418.0618.1718.1722,400
02 Feb 202417.9618.1717.9618.1418.1419,000
01 Feb 202418.4918.4918.3118.3618.3619,400
31 Jan 202418.7818.7818.1318.2418.2413,500
30 Jan 202418.1918.1917.9518.0118.0120,700
29 Jan 202418.2918.2918.1118.2318.2313,100
26 Jan 202417.9717.9917.9417.9817.989,200
25 Jan 202418.1518.1918.0918.1018.1012,000
24 Jan 202418.7618.7618.5018.5018.5029,000
23 Jan 202418.7018.7518.6018.6618.6611,200
22 Jan 202418.7918.8718.7918.8118.8110,700
19 Jan 202418.4818.6118.4818.6118.617,900
18 Jan 202418.6318.6818.6118.6818.6818,800
17 Jan 202418.8218.8218.5818.6818.6818,900
16 Jan 202418.8618.9818.8618.8918.8913,900
12 Jan 202419.1419.1719.0919.1119.1119,200
11 Jan 202418.6518.6618.5318.6318.6320,800
10 Jan 202419.2119.2218.4918.5218.5237,800
09 Jan 202418.6418.6418.0018.2918.2950,900
08 Jan 202418.3118.7217.9818.0618.0619,300
05 Jan 202417.9018.0417.9017.9517.9515,100
04 Jan 202417.7317.7617.7017.7317.7324,100
03 Jan 202417.6917.7017.4817.6217.6226,300
02 Jan 202417.8517.8517.2717.7017.7030,600
29 Dec 202317.8817.9317.8817.9017.9013,100
28 Dec 202318.0318.0417.9317.9717.9717,900
27 Dec 202317.8017.9117.8017.9117.919,500
26 Dec 202318.3518.3617.6317.7117.7122,700
22 Dec 202317.5017.7517.2917.7317.7326,100
21 Dec 202317.5818.1817.5817.6317.6322,100
20 Dec 202317.6117.7117.5817.6317.6335,800
19 Dec 202317.4917.5517.4717.5117.5130,100
18 Dec 202317.3617.5617.1917.5617.5618,100
15 Dec 202317.7517.7617.6217.6517.6526,500
14 Dec 202318.0618.0917.9817.9917.9915,400
13 Dec 202317.1218.2417.1218.0318.0314,300
12 Dec 202317.3618.0217.3618.0218.0219,900
11 Dec 202317.7317.9617.3917.9517.9532,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...