SECOM Co Ltd (SOMLY)
8.25
+0.03
(+0.36%)
USD |
OTCM |
Nov 21, 16:00
SECOM Price: 8.25 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 8.02 | 8.27 | 8.02 | 8.25 | 95932.00 |
| 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 |
| 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 |
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
9.212
Average
8.88
Median
Oct 06 2021
Price Benchmarks
| Kubota Corp | 62.00 |
| Kyocera Corp | 9.45 |
| Japan Food Tech Holdings Inc | 0.04 |
| FUJIFILM Holdings Corp | 10.37 |
| SBC Medical Group Holdings Inc | 6.50 |
Price Related Metrics
| PE Ratio | 20.73 |
| PS Ratio | 2.683 |
| Price to Book Value | 1.584 |
| Earnings Yield | 4.82% |
| Market Cap | 13.69B |
| Operating PE Ratio | 22.33 |
| Normalized PE Ratio | 22.20 |