Secom Co. Ltd. - ADR (SOMLY) Price: 10.05

Secom Co. Ltd. - ADR (SOMLY)

10.05 +0.24 (+2.45%) USD | OTCM | Oct 08, 16:00

Price Chart

Historical Price Data

View and export this data back to 2005. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 08, 2026	10.00	10.05	9.62	10.05	129722.0
Oct 07, 2026	10.02	10.16	9.60	9.81	95403.00
Oct 06, 2026	9.61	10.27	9.61	9.85	73813.00
Oct 05, 2026	9.92	10.09	9.664	9.90	78307.00
Oct 02, 2026	10.27	10.27	9.692	9.86	127939.0
Oct 01, 2026	9.74	9.911	9.74	9.85	105450.0
Sep 30, 2026	9.855	9.885	9.728	9.80	129265.0
Sep 29, 2026	9.885	10.15	9.699	9.915	111064.0
Sep 28, 2026	10.40	10.40	9.88	9.93	76876.00
Sep 25, 2026	10.00	10.50	10.00	10.18	37636.00
Sep 24, 2026	9.912	10.31	9.823	9.995	80853.00
Sep 23, 2026	10.39	10.39	10.04	10.10	52166.00
Sep 22, 2026	10.64	10.64	9.85	10.20	57333.00
Sep 21, 2026	10.16	10.35	10.12	10.18	47393.00
Sep 18, 2026	9.999	10.23	9.80	10.20	174439.0
Sep 17, 2026	10.42	10.62	10.34	10.41	90972.00
Sep 16, 2026	9.91	10.48	9.91	10.23	72060.00
Sep 15, 2026	9.89	10.60	9.89	10.26	617330.0
Sep 14, 2026	10.42	10.78	10.16	10.41	365845.0
Sep 11, 2026	10.67	10.67	10.06	10.24	86435.00
Sep 10, 2026	9.93	10.24	9.88	10.10	60607.00
Sep 09, 2026	10.20	10.20	10.11	10.14	93900.00
Sep 08, 2026	10.64	10.64	9.84	10.18	61521.00
Sep 04, 2026	10.25	10.25	10.02	10.19	74162.00
Sep 03, 2026	10.69	10.69	10.00	10.30	62952.00

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks