SECOM Co Ltd (SOMLY)
8.71
+0.04
(+0.46%)
USD |
OTCM |
Dec 05, 13:40
SECOM Price: 8.71 for Dec. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 04, 2024 | 8.40 | 8.71 | 8.35 | 8.67 | 53598.00 |
| Dec 03, 2024 | 8.645 | 8.77 | 8.53 | 8.57 | 123133.0 |
| Dec 02, 2024 | 9.09 | 9.09 | 8.71 | 8.74 | 63716.00 |
| Nov 29, 2024 | 8.54 | 8.71 | 8.42 | 8.71 | 24637.00 |
| Nov 27, 2024 | 8.51 | 8.556 | 8.48 | 8.52 | 61781.00 |
| Nov 26, 2024 | 8.17 | 8.70 | 8.17 | 8.44 | 74344.00 |
| Nov 25, 2024 | 8.74 | 8.74 | 8.35 | 8.42 | 103711.0 |
| Nov 22, 2024 | 8.08 | 8.38 | 8.08 | 8.37 | 123642.0 |
| Nov 21, 2024 | 8.02 | 8.27 | 8.02 | 8.25 | 95936.00 |
| Nov 20, 2024 | 8.11 | 8.22 | 8.01 | 8.22 | 109434.0 |
| Nov 19, 2024 | 8.264 | 8.29 | 8.25 | 8.25 | 181171.0 |
| Nov 18, 2024 | 8.06 | 8.35 | 8.06 | 8.34 | 77223.00 |
| Nov 15, 2024 | 8.01 | 8.26 | 8.01 | 8.25 | 160231.0 |
| Nov 14, 2024 | 7.920 | 8.311 | 7.920 | 8.24 | 60828.00 |
| Nov 13, 2024 | 8.063 | 8.34 | 8.063 | 8.27 | 73353.00 |
| Nov 12, 2024 | 8.70 | 8.879 | 8.448 | 8.49 | 79999.00 |
| 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 |
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
9.197
Average
8.865
Median
Oct 12 2021
Price Benchmarks
| Kubota Corp | 61.63 |
| Kyocera Corp | 9.94 |
| Japan Food Tech Holdings Inc | 0.10 |
| FUJIFILM Holdings Corp | 11.31 |
| SBC Medical Group Holdings Inc | 6.17 |
Price Related Metrics
| PE Ratio | 21.89 |
| PS Ratio | 2.833 |
| Price to Book Value | 1.673 |
| Earnings Yield | 4.57% |
| Market Cap | 14.45B |
| Operating PE Ratio | 23.57 |
| Normalized PE Ratio | 23.44 |