Want to see SOMLY full AI Analyst Report?
SECOM CO (SOMLY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | +2.63% | 0 | 0.00 |
| Oct 29, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | +0.11% | 0 | 0.00 |
| Oct 28, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -2.07% | 0 | 0.00 |
| Oct 27, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.27% | 0 | 0.00 |
| Oct 26, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | +0.80% | 0 | 0.00 |
| Oct 23, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | +0.69% | 0 | 0.00 |
| Oct 22, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | +1.08% | 0 | 0.00 |
| Oct 21, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.39% | 0 | 0.00 |
| Oct 20, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | +0.90% | 0 | 0.00 |
| Oct 19, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | +0.33% | 0 | 0.00 |
| Oct 16, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | +0.21% | 0 | 0.00 |
| Oct 15, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | +2.55% | 0 | 0.00 |
| Oct 14, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | +0.29% | 0 | 0.00 |
| Oct 13, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | +1.59% | 0 | 0.00 |
| Oct 12, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.18% | 0 | 0.00 |
| Oct 09, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | +0.59% | 45,818 | 2.52 |
| Oct 08, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | +0.98% | 0 | 0.00 |
| Oct 07, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.26% | 0 | 0.00 |
| Oct 06, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | +0.28% | 0 | 0.00 |
| Oct 05, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | +0.25% | 0 | 0.00 |
| Oct 02, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.95% | 0 | 0.00 |
| Oct 01, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | +1.09% | 0 | 0.00 |
| Sep 30, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | +0.03% | 0 | 0.00 |
| Sep 29, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.26% | 0 | 0.00 |
| Sep 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.87% | 0 | 0.00 |
| Sep 25, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | +1.74% | 0 | 0.00 |
| Sep 24, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.73% | 0 | 0.00 |
| Sep 23, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.60% | 0 | 0.00 |
| Sep 22, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | +0.13% | 0 | 0.00 |
| Sep 21, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.03% | 0 | 0.00 |
| Sep 18, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -2.13% | 0 | 0.00 |
| Sep 17, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | +1.32% | 0 | 0.00 |
| Sep 16, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | +0.19% | 72,060 | 3.69 |
| Sep 15, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.17% | 0 | 0.00 |
| Sep 14, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | +0.85% | 0 | 0.00 |
| Sep 11, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | +0.60% | 0 | 0.00 |
| Sep 10, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | +0.10% | 0 | 0.00 |
| Sep 09, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | +0.18% | 0 | 0.00 |
| Sep 08, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.19% | 0 | 0.00 |
| Sep 07, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.32% | 74,162 | 3.32 |
| Sep 03, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | +1.85% | 0 | 0.00 |
| Sep 02, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | +0.52% | 0 | 0.00 |
| Sep 01, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.17% | 0 | 0.00 |
| Aug 31, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | +0.95% | 86,521 | 4.13 |
| Aug 28, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | +0.03% | 0 | 0.00 |
| Aug 27, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.19% | 0 | 0.00 |
| Aug 26, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.28% | 64,283 | 3.23 |
| Aug 25, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | +0.04% | 0 | 0.00 |
| Aug 24, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | +0.20% | 117,393 | 6.50 |