SECOM Co Ltd (SOMLY)
8.49
-0.04
(-0.47%)
USD |
OTCM |
Nov 12, 16:00
SECOM Price: 8.49 for Nov. 12, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 8.70 | 8.879 | 8.448 | 8.49 | 79988.00 |
| Nov 11, 2024 | 8.532 | 8.57 | 8.51 | 8.53 | 42134.00 |
| Nov 08, 2024 | 9.025 | 9.24 | 8.70 | 8.88 | 62429.00 |
| Nov 07, 2024 | 8.786 | 8.84 | 8.77 | 8.84 | 46520.00 |
| Nov 06, 2024 | 8.728 | 8.77 | 8.70 | 8.764 | 25383.00 |
| Nov 05, 2024 | 9.24 | 9.24 | 8.56 | 8.93 | 94728.00 |
| Nov 04, 2024 | 8.74 | 8.884 | 8.56 | 8.84 | 73132.00 |
| Nov 01, 2024 | 8.668 | 8.84 | 8.54 | 8.81 | 51196.00 |
| Oct 31, 2024 | 8.72 | 8.87 | 8.60 | 8.87 | 89354.00 |
| Oct 30, 2024 | 8.87 | 8.875 | 8.83 | 8.85 | 28868.00 |
| Oct 29, 2024 | 8.83 | 8.86 | 8.83 | 8.85 | 43781.00 |
| Oct 28, 2024 | 8.51 | 8.80 | 8.51 | 8.79 | 77759.00 |
| Oct 25, 2024 | 8.46 | 8.89 | 8.46 | 8.72 | 33552.00 |
| Oct 24, 2024 | 9.00 | 9.00 | 8.59 | 8.59 | 69346.00 |
| Oct 23, 2024 | 8.736 | 8.824 | 8.55 | 8.58 | 150673.0 |
| Oct 22, 2024 | 9.15 | 9.15 | 8.53 | 8.67 | 90028.00 |
| Oct 21, 2024 | 8.77 | 8.79 | 8.68 | 8.72 | 67837.00 |
| Oct 18, 2024 | 8.857 | 8.89 | 8.85 | 8.89 | 37035.00 |
| Oct 17, 2024 | 8.802 | 8.91 | 8.72 | 8.83 | 43007.00 |
| Oct 16, 2024 | 8.84 | 8.86 | 8.80 | 8.83 | 28543.00 |
| Oct 15, 2024 | 8.845 | 8.845 | 8.76 | 8.79 | 25451.00 |
| Oct 14, 2024 | 8.856 | 8.94 | 8.79 | 8.94 | 34897.00 |
| Oct 11, 2024 | 8.777 | 8.91 | 8.777 | 8.91 | 30829.00 |
| Oct 10, 2024 | 8.960 | 9.02 | 8.81 | 9.02 | 56315.00 |
| Oct 09, 2024 | 9.43 | 9.43 | 8.74 | 9.01 | 20259.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.91
Minimum
Jan 05 2023
12.62
Maximum
Nov 27 2020
9.227
Average
8.898
Median
Price Benchmarks
| Kubota Corp | 62.54 |
| Kyocera Corp | 9.66 |
| Japan Food Tech Holdings Inc | 0.0445 |
| FUJIFILM Holdings Corp | 11.13 |
| SBC Medical Group Holdings Inc | 6.75 |
Price Related Metrics
| PE Ratio | 21.36 |
| PS Ratio | 1.835 |
| Price to Book Value | 1.741 |
| Earnings Yield | 4.68% |
| Market Cap | 14.09B |
| Operating PE Ratio | 15.27 |
| Normalized PE Ratio | 23.03 |