SAMCO(JP:6387)
Â¥6,640.00-80.00 (-1.19%)
JP:6387
SAMCO historical prices
Â¥6,640.00
At close:-80.00 (-1.19%)
Want to see JP:6387 full AI Analyst Report?
SAMCO (6387) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,800.00 | 7,040.00 | 6,510.00 | 6,640.00 | 6,640.00 | -1.19% | 129,600 | 1.09 |
| Nov 12, 2026 | 6,960.00 | 7,040.00 | 6,620.00 | 6,720.00 | 6,720.00 | -3.31% | 134,400 | 1.13 |
| Nov 11, 2026 | 6,350.00 | 6,980.00 | 6,230.00 | 6,950.00 | 6,950.00 | +9.28% | 132,500 | 1.12 |
| Nov 10, 2026 | 6,080.00 | 6,490.00 | 5,960.00 | 6,360.00 | 6,360.00 | +15.85% | 142,200 | 1.20 |
| Nov 09, 2026 | 5,590.00 | 5,910.00 | 5,520.00 | 5,580.00 | 5,580.00 | +1.64% | 89,800 | 0.76 |
| Nov 06, 2026 | 5,080.00 | 5,620.00 | 5,020.00 | 5,490.00 | 5,490.00 | -6.63% | 181,200 | 1.58 |
| Nov 05, 2026 | 6,850.00 | 6,870.00 | 5,880.00 | 5,880.00 | 5,880.00 | -14.53% | 146,800 | 1.29 |
| Nov 04, 2026 | 7,270.00 | 7,270.00 | 6,420.00 | 6,880.00 | 6,880.00 | -4.04% | 117,900 | 1.04 |
| Nov 03, 2026 | 7,170.00 | 7,290.00 | 6,830.00 | 7,170.00 | 7,170.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 6,870.00 | 7,290.00 | 6,830.00 | 7,170.00 | 7,170.00 | +0.70% | 62,700 | 0.54 |
| Oct 30, 2026 | 7,330.00 | 7,350.00 | 7,010.00 | 7,120.00 | 7,120.00 | -6.68% | 101,400 | 0.87 |
| Oct 29, 2026 | 7,650.00 | 7,750.00 | 7,360.00 | 7,630.00 | 7,630.00 | -0.52% | 147,900 | 1.28 |
| Oct 28, 2026 | 7,630.00 | 7,740.00 | 7,330.00 | 7,670.00 | 7,670.00 | +3.51% | 138,500 | 1.17 |
| Oct 27, 2026 | 7,150.00 | 7,490.00 | 7,150.00 | 7,410.00 | 7,410.00 | +8.97% | 121,000 | 1.01 |
| Oct 26, 2026 | 6,900.00 | 7,000.00 | 6,740.00 | 6,800.00 | 6,800.00 | -2.02% | 67,800 | 0.56 |
| Oct 23, 2026 | 6,550.00 | 6,940.00 | 6,390.00 | 6,940.00 | 6,940.00 | -2.25% | 129,200 | 1.08 |
| Oct 22, 2026 | 7,710.00 | 7,730.00 | 7,060.00 | 7,100.00 | 7,100.00 | -8.03% | 111,000 | 0.93 |
| Oct 21, 2026 | 7,670.00 | 7,800.00 | 7,570.00 | 7,720.00 | 7,720.00 | +4.75% | 89,600 | 0.75 |
| Oct 20, 2026 | 7,870.00 | 7,870.00 | 7,320.00 | 7,370.00 | 7,370.00 | -5.63% | 92,200 | 0.78 |
| Oct 19, 2026 | 7,260.00 | 7,870.00 | 7,210.00 | 7,810.00 | 7,810.00 | +1.69% | 95,100 | 0.81 |
| Oct 16, 2026 | 7,890.00 | 7,890.00 | 7,600.00 | 7,680.00 | 7,680.00 | -0.78% | 109,700 | 0.93 |
| Oct 15, 2026 | 8,420.00 | 8,460.00 | 7,660.00 | 7,740.00 | 7,740.00 | -12.64% | 155,900 | 1.36 |
| Oct 14, 2026 | 8,940.00 | 9,180.00 | 8,750.00 | 8,860.00 | 8,860.00 | -2.53% | 109,100 | 0.95 |
| Oct 13, 2026 | 8,980.00 | 9,180.00 | 8,790.00 | 9,090.00 | 9,090.00 | -6.58% | 191,300 | 1.68 |
| Oct 12, 2026 | 9,730.00 | 9,750.00 | 8,810.00 | 9,730.00 | 9,730.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 8,810.00 | 9,750.00 | 8,810.00 | 9,730.00 | 9,730.00 | +6.34% | 153,000 | 1.34 |
| Oct 08, 2026 | 9,250.00 | 9,360.00 | 9,080.00 | 9,150.00 | 9,150.00 | -3.68% | 116,400 | 1.02 |
| Oct 07, 2026 | 9,640.00 | 9,740.00 | 9,200.00 | 9,500.00 | 9,500.00 | -2.26% | 139,300 | 1.21 |
| Oct 06, 2026 | 9,720.00 | 9,820.00 | 9,540.00 | 9,720.00 | 9,720.00 | 0.00% | 114,900 | 1.01 |
| Oct 05, 2026 | 9,510.00 | 9,870.00 | 9,510.00 | 9,720.00 | 9,720.00 | +5.65% | 162,100 | 1.43 |
| Oct 02, 2026 | 9,010.00 | 9,360.00 | 8,950.00 | 9,200.00 | 9,200.00 | +0.44% | 113,700 | 1.00 |
| Oct 01, 2026 | 8,900.00 | 9,170.00 | 8,860.00 | 9,160.00 | 9,160.00 | +2.69% | 135,400 | 1.20 |
| Sep 30, 2026 | 8,800.00 | 8,980.00 | 8,590.00 | 8,920.00 | 8,920.00 | +4.33% | 146,900 | 1.31 |
| Sep 29, 2026 | 8,370.00 | 8,600.00 | 8,280.00 | 8,550.00 | 8,550.00 | +4.01% | 121,200 | 1.08 |
| Sep 28, 2026 | 8,090.00 | 8,500.00 | 8,050.00 | 8,220.00 | 8,220.00 | +2.75% | 131,300 | 1.18 |
| Sep 25, 2026 | 8,010.00 | 8,280.00 | 7,930.00 | 8,000.00 | 8,000.00 | +0.50% | 142,000 | 1.29 |
| Sep 24, 2026 | 7,940.00 | 8,100.00 | 7,770.00 | 7,960.00 | 7,960.00 | +2.18% | 141,100 | 1.30 |
| Sep 23, 2026 | 7,790.00 | 7,970.00 | 7,540.00 | 7,790.00 | 7,790.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,790.00 | 7,970.00 | 7,540.00 | 7,790.00 | 7,790.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,790.00 | 7,970.00 | 7,540.00 | 7,790.00 | 7,790.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,540.00 | 7,970.00 | 7,540.00 | 7,790.00 | 7,790.00 | +5.41% | 392,800 | 3.61 |
| Sep 17, 2026 | 7,970.00 | 7,990.00 | 7,380.00 | 7,390.00 | 7,390.00 | -5.74% | 204,600 | 1.87 |
| Sep 16, 2026 | 7,670.00 | 7,970.00 | 7,580.00 | 7,840.00 | 7,840.00 | +2.22% | 196,700 | 1.81 |
| Sep 15, 2026 | 7,420.00 | 7,800.00 | 7,300.00 | 7,670.00 | 7,670.00 | -4.36% | 451,300 | 4.29 |
| Sep 14, 2026 | 7,690.00 | 8,030.00 | 7,540.00 | 8,020.00 | 8,020.00 | 0.00% | 178,100 | 1.66 |
| Sep 11, 2026 | 8,100.00 | 8,100.00 | 7,870.00 | 8,020.00 | 8,020.00 | -6.20% | 136,800 | 1.23 |
| Sep 10, 2026 | 8,550.00 | 8,670.00 | 8,290.00 | 8,550.00 | 8,550.00 | -1.38% | 73,300 | 0.62 |
| Sep 09, 2026 | 8,780.00 | 8,930.00 | 8,610.00 | 8,670.00 | 8,670.00 | +1.40% | 75,100 | 0.63 |
| Sep 08, 2026 | 9,000.00 | 9,090.00 | 8,540.00 | 8,550.00 | 8,550.00 | -6.46% | 80,300 | 0.67 |
| Sep 07, 2026 | 8,620.00 | 9,180.00 | 8,610.00 | 9,140.00 | 9,140.00 | +9.86% | 118,900 | 0.99 |
