Secom Co., Ltd.
SOMLY · OTC
Market closed$10.34$0.130000 (+1.27%)After hours $10.34 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 98.00 |
| July 17, 2026 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | — |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 176.00 |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 304.00 |
| July 17, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 170.00 |
| July 17, 2026 | $10.35 | $10.37 | $10.33 | $10.37 | $10.37 | — |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | — |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 166.00 |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 173.00 |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | — |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 772.00 |
| July 17, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 209.00 |
| July 17, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | — |
| July 17, 2026 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 1.50K |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 539.00 |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 105.00 |
| July 17, 2026 | $10.38 | $10.38 | $10.34 | $10.34 | $10.34 | 546.00 |
| July 17, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | — |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | — |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | — |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 132.00 |
| July 17, 2026 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 1.09K |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | — |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 301.00 |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 100.00 |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | — |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 113.00 |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | — |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1.16K |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 2.05K |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 342.00 |
| July 17, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 400.00 |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | — |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 304.00 |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 211.00 |
| July 17, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 652.00 |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 200.00 |
| July 17, 2026 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 1.17K |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | — |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | — |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | — |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 213.00 |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 650.00 |
| July 17, 2026 | $10.38 | $10.38 | $10.36 | $10.36 | $10.36 | 447.00 |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | — |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 540.00 |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1.26K |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 164.00 |
| July 17, 2026 | $10.37 | $10.37 | $10.35 | $10.35 | $10.35 | 636.00 |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 389.00 |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | — |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 103.00 |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | — |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 140.00 |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 320.00 |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 438.00 |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | — |
| July 17, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 485.00 |
| July 17, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 176.00 |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | — |
| July 17, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 239.00 |
| July 17, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1.09K |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 128.00 |
| July 17, 2026 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | — |
| July 17, 2026 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 627.00 |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | — |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | — |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 226.00 |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 517.00 |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 196.00 |
| July 17, 2026 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 3.46K |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | — |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | — |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | — |
| July 17, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | — |
| July 17, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 428.00 |
| July 17, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | — |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 500.00 |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 500.00 |
| July 17, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 500.00 |