Want to see JP:8152 full AI Analyst Report?
Somar Corporation (8152) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,000.00 | 7,100.00 | 6,950.00 | 7,010.00 | 7,010.00 | -0.28% | 1,200 | 0.47 |
| Oct 29, 2026 | 7,000.00 | 7,030.00 | 7,000.00 | 7,030.00 | 7,030.00 | +0.57% | 500 | 0.20 |
| Oct 28, 2026 | 6,930.00 | 7,030.00 | 6,900.00 | 6,990.00 | 6,990.00 | +1.30% | 2,700 | 1.07 |
| Oct 27, 2026 | 6,900.00 | 6,940.00 | 6,890.00 | 6,900.00 | 6,900.00 | +0.88% | 3,000 | 1.20 |
| Oct 26, 2026 | 6,890.00 | 6,890.00 | 6,840.00 | 6,840.00 | 6,840.00 | -0.87% | 2,000 | 0.80 |
| Oct 23, 2026 | 7,050.00 | 7,050.00 | 6,700.00 | 6,900.00 | 6,900.00 | -0.72% | 6,900 | 2.83 |
| Oct 22, 2026 | 7,100.00 | 7,170.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.42% | 1,300 | 0.53 |
| Oct 21, 2026 | 7,060.00 | 7,150.00 | 7,050.00 | 7,050.00 | 7,050.00 | +0.86% | 900 | 0.36 |
| Oct 20, 2026 | 7,220.00 | 7,220.00 | 6,940.00 | 6,990.00 | 6,990.00 | -3.19% | 3,400 | 1.40 |
| Oct 19, 2026 | 7,240.00 | 7,240.00 | 7,120.00 | 7,220.00 | 7,220.00 | -1.10% | 4,900 | 2.07 |
| Oct 16, 2026 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | +1.81% | 800 | 0.34 |
| Oct 15, 2026 | 7,320.00 | 7,320.00 | 7,100.00 | 7,170.00 | 7,170.00 | -1.65% | 3,200 | 1.38 |
| Oct 14, 2026 | 7,340.00 | 7,340.00 | 7,250.00 | 7,290.00 | 7,290.00 | -0.68% | 400 | 0.17 |
| Oct 13, 2026 | 7,290.00 | 7,350.00 | 7,190.00 | 7,340.00 | 7,340.00 | +0.14% | 4,600 | 1.99 |
| Oct 12, 2026 | 7,330.00 | 7,340.00 | 7,240.00 | 7,330.00 | 7,330.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,240.00 | 7,340.00 | 7,240.00 | 7,330.00 | 7,330.00 | -0.27% | 1,300 | 0.56 |
| Oct 08, 2026 | 7,260.00 | 7,350.00 | 7,250.00 | 7,350.00 | 7,350.00 | -0.41% | 800 | 0.34 |
| Oct 07, 2026 | 7,360.00 | 7,390.00 | 7,310.00 | 7,380.00 | 7,380.00 | -0.14% | 1,100 | 0.47 |
| Oct 06, 2026 | 7,270.00 | 7,450.00 | 7,270.00 | 7,390.00 | 7,390.00 | +1.79% | 3,800 | 1.65 |
| Oct 05, 2026 | 7,190.00 | 7,260.00 | 7,120.00 | 7,260.00 | 7,260.00 | +1.26% | 4,800 | 2.15 |
| Oct 02, 2026 | 7,140.00 | 7,170.00 | 7,120.00 | 7,170.00 | 7,170.00 | +0.42% | 600 | 0.26 |
| Oct 01, 2026 | 7,160.00 | 7,210.00 | 7,140.00 | 7,140.00 | 7,140.00 | -0.56% | 2,800 | 1.23 |
| Sep 30, 2026 | 7,150.00 | 7,180.00 | 7,140.00 | 7,180.00 | 7,180.00 | -0.14% | 1,100 | 0.47 |
| Sep 29, 2026 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | -0.14% | 600 | 0.24 |
| Sep 28, 2026 | 7,200.00 | 7,250.00 | 7,200.00 | 7,200.00 | 7,200.00 | +0.00% | 1,300 | 0.53 |
| Sep 25, 2026 | 7,280.00 | 7,330.00 | 7,200.00 | 7,200.00 | 7,200.00 | -0.96% | 3,300 | 1.36 |
| Sep 24, 2026 | 7,240.00 | 7,270.00 | 7,110.00 | 7,270.00 | 7,270.00 | +2.11% | 1,300 | 0.53 |
| Sep 23, 2026 | 7,130.00 | 7,250.00 | 7,020.00 | 7,120.00 | 7,120.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,130.00 | 7,250.00 | 7,020.00 | 7,120.00 | 7,120.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,130.00 | 7,250.00 | 7,020.00 | 7,120.00 | 7,120.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,130.00 | 7,250.00 | 7,020.00 | 7,120.00 | 7,120.00 | +0.00% | 3,700 | 1.44 |
| Sep 17, 2026 | 7,150.00 | 7,220.00 | 7,120.00 | 7,120.00 | 7,120.00 | +0.00% | 900 | 0.35 |
| Sep 16, 2026 | 7,130.00 | 7,190.00 | 7,120.00 | 7,120.00 | 7,120.00 | -1.79% | 700 | 0.27 |
| Sep 15, 2026 | 7,150.00 | 7,250.00 | 7,150.00 | 7,250.00 | 7,250.00 | -0.55% | 1,100 | 0.41 |
| Sep 14, 2026 | 7,050.00 | 7,290.00 | 7,010.00 | 7,290.00 | 7,290.00 | +2.68% | 1,600 | 0.60 |
| Sep 11, 2026 | 7,060.00 | 7,150.00 | 7,060.00 | 7,100.00 | 7,100.00 | -0.84% | 1,400 | 0.52 |
| Sep 10, 2026 | 7,160.00 | 7,160.00 | 7,140.00 | 7,160.00 | 7,160.00 | -0.56% | 600 | 0.22 |
| Sep 09, 2026 | 7,210.00 | 7,230.00 | 7,190.00 | 7,200.00 | 7,200.00 | -0.41% | 1,100 | 0.41 |
| Sep 08, 2026 | 7,270.00 | 7,300.00 | 7,220.00 | 7,230.00 | 7,230.00 | -0.69% | 3,300 | 1.21 |
| Sep 07, 2026 | 7,190.00 | 7,280.00 | 7,190.00 | 7,280.00 | 7,280.00 | +1.96% | 2,200 | 0.81 |
| Sep 04, 2026 | 7,150.00 | 7,190.00 | 7,120.00 | 7,140.00 | 7,140.00 | +0.00% | 900 | 0.33 |
| Sep 03, 2026 | 7,320.00 | 7,320.00 | 7,130.00 | 7,140.00 | 7,140.00 | -1.92% | 3,300 | 1.22 |
| Sep 02, 2026 | 7,290.00 | 7,320.00 | 7,220.00 | 7,280.00 | 7,280.00 | -1.62% | 4,400 | 1.65 |
| Sep 01, 2026 | 7,370.00 | 7,420.00 | 7,350.00 | 7,400.00 | 7,400.00 | +0.27% | 2,900 | 1.09 |
| Aug 31, 2026 | 7,390.00 | 7,390.00 | 7,270.00 | 7,380.00 | 7,380.00 | +0.82% | 2,900 | 1.09 |
| Aug 28, 2026 | 7,390.00 | 7,390.00 | 7,250.00 | 7,320.00 | 7,320.00 | -0.68% | 1,700 | 0.64 |
| Aug 27, 2026 | 7,350.00 | 7,370.00 | 7,310.00 | 7,370.00 | 7,370.00 | +0.82% | 1,100 | 0.41 |
| Aug 26, 2026 | 7,390.00 | 7,390.00 | 7,310.00 | 7,310.00 | 7,310.00 | -1.08% | 400 | 0.15 |
| Aug 25, 2026 | 7,440.00 | 7,440.00 | 7,270.00 | 7,390.00 | 7,390.00 | -0.40% | 1,000 | 0.36 |
| Aug 24, 2026 | 7,350.00 | 7,420.00 | 7,270.00 | 7,420.00 | 7,420.00 | +0.95% | 2,500 | 0.86 |