Skip to main content
SAMCO Inc. (TYO:6387)
Japan flag Japan · Delayed Price · Currency is JPY
5,480.00
-690.00 (-11.18%)
At close: Mar 9, 2026

SAMCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,670.005,690.005,290.005,480.005,480.00-11.18%104,800
Mar 6, 20266,010.006,170.005,890.006,170.006,170.00-0.32%69,100
Mar 5, 20266,000.006,350.005,930.006,190.006,190.008.60%124,900
Mar 4, 20265,900.006,060.005,560.005,700.005,700.00-7.32%128,000
Mar 3, 20266,400.006,650.006,150.006,150.006,150.00-5.82%132,700
Mar 2, 20266,040.006,540.006,020.006,530.006,530.003.49%91,700
Feb 27, 20266,130.006,310.006,080.006,310.006,310.00-0.94%44,000
Feb 26, 20266,430.006,430.006,170.006,370.006,370.002.25%61,100
Feb 25, 20266,390.006,550.006,230.006,230.006,230.00-1.42%84,500
Feb 24, 20266,390.006,600.006,120.006,320.006,320.000.16%84,800
Feb 20, 20266,100.006,330.006,060.006,310.006,310.002.44%67,400
Feb 19, 20266,200.006,270.006,090.006,160.006,160.000.16%80,900
Feb 18, 20266,030.006,250.005,960.006,150.006,150.003.02%81,500
Feb 17, 20265,960.006,230.005,820.005,970.005,970.000.34%91,700
Feb 16, 20265,850.006,050.005,820.005,950.005,950.002.23%75,500
Feb 13, 20265,730.005,890.005,700.005,820.005,820.001.04%59,700
Feb 12, 20265,630.005,860.005,600.005,760.005,760.004.16%77,000
Feb 10, 20265,400.005,590.005,380.005,530.005,530.003.36%62,800
Feb 9, 20265,300.005,430.005,260.005,350.005,350.003.88%87,200
Feb 6, 20264,895.005,150.004,815.005,150.005,150.003.94%59,900
Feb 5, 20264,840.005,180.004,800.004,955.004,955.002.38%90,600
Feb 4, 20264,845.004,890.004,750.004,840.004,840.00-0.10%33,300
Feb 3, 20264,745.004,895.004,685.004,845.004,845.005.21%49,800
Feb 2, 20264,725.004,885.004,580.004,605.004,605.00-3.36%73,600
Jan 30, 20264,740.004,800.004,635.004,765.004,765.000.53%69,500
Jan 29, 20264,990.004,990.004,710.004,740.004,740.00-2.47%41,600
Jan 28, 20264,885.004,885.004,715.004,860.004,860.00-0.72%32,400
Jan 27, 20264,800.004,915.004,780.004,895.004,895.001.77%25,700
Jan 26, 20264,800.004,870.004,740.004,810.004,810.00-1.94%53,700
Jan 23, 20264,875.004,975.004,795.004,905.004,905.00-0.30%38,000
Jan 22, 20264,815.004,990.004,800.004,920.004,920.003.69%59,200
Jan 21, 20264,640.004,785.004,630.004,745.004,745.00-41,300
Jan 20, 20264,960.004,960.004,730.004,745.004,745.00-4.33%52,900
Jan 19, 20264,965.004,990.004,795.004,960.004,960.00-2.94%62,900
Jan 16, 20264,870.005,130.004,860.005,110.005,110.004.93%94,800
Jan 15, 20264,805.004,875.004,715.004,870.004,870.001.25%49,500
Jan 14, 20264,585.004,830.004,585.004,810.004,810.005.60%70,200
Jan 13, 20264,640.004,640.004,510.004,555.004,555.002.24%62,600
Jan 9, 20264,485.004,525.004,395.004,455.004,455.00-0.67%34,400
Jan 8, 20264,565.004,670.004,485.004,485.004,485.00-1.75%91,800
Jan 7, 20264,605.004,755.004,515.004,565.004,565.00-1.08%73,400
Jan 6, 20264,705.004,745.004,615.004,615.004,615.001.10%55,300
Jan 5, 20264,665.004,725.004,525.004,565.004,565.00-0.65%57,300
Dec 30, 20254,670.004,735.004,595.004,595.004,595.00-1.61%51,600
Dec 29, 20254,780.004,780.004,610.004,670.004,670.00-1.37%61,700
Dec 26, 20254,765.004,765.004,645.004,735.004,735.00-0.63%104,300
Dec 25, 20254,700.004,990.004,615.004,765.004,765.002.03%183,800
Dec 24, 20254,470.004,765.004,465.004,670.004,670.006.14%200,900
Dec 23, 20254,240.004,485.004,170.004,400.004,400.005.52%167,200
Dec 22, 20253,950.004,250.003,915.004,170.004,170.009.45%143,600
Dec 19, 20253,850.003,895.003,810.003,810.003,810.00-0.52%37,600
Dec 18, 20253,900.003,940.003,810.003,830.003,830.00-3.16%46,100
Dec 17, 20253,925.003,970.003,900.003,955.003,955.001.02%33,400
Dec 16, 20253,905.004,035.003,895.003,915.003,915.000.38%71,700
Dec 15, 20253,970.004,000.003,870.003,900.003,900.00-5.11%93,000
Dec 12, 20254,260.004,310.004,010.004,110.004,110.003.27%177,500
Dec 11, 20254,085.004,125.003,920.003,980.003,980.00-2.21%68,900
Dec 10, 20254,040.004,225.004,030.004,070.004,070.000.99%80,400
Dec 9, 20253,965.004,120.003,935.004,030.004,030.001.64%87,500
Dec 8, 20253,830.003,980.003,800.003,965.003,965.005.17%54,300
Dec 5, 20253,845.003,845.003,770.003,770.003,770.00-1.18%20,900
Dec 4, 20253,860.003,910.003,810.003,815.003,815.00-0.52%31,500
Dec 3, 20253,750.003,860.003,750.003,835.003,835.002.54%33,600
Dec 2, 20253,775.003,815.003,730.003,740.003,740.00-0.13%21,300
Dec 1, 20253,840.003,855.003,740.003,745.003,745.00-2.85%20,800
Nov 28, 20253,830.003,855.003,775.003,855.003,855.000.65%30,000
Nov 27, 20253,800.003,835.003,790.003,830.003,830.001.86%19,400
Nov 26, 20253,780.003,800.003,750.003,760.003,760.000.80%17,600
Nov 25, 20253,815.003,840.003,715.003,730.003,730.00-0.67%30,800
Nov 21, 20253,805.003,835.003,710.003,755.003,755.00-4.21%63,700
Nov 20, 20253,920.003,985.003,870.003,920.003,920.004.81%54,800
Nov 19, 20253,790.003,850.003,710.003,740.003,740.00-2.86%59,800
Nov 18, 20253,970.003,975.003,840.003,850.003,850.00-3.75%63,800
Nov 17, 20253,860.004,015.003,835.004,000.004,000.005.12%44,100
Nov 14, 20253,915.003,940.003,790.003,805.003,805.00-4.52%62,300
Nov 13, 20254,020.004,035.003,960.003,985.003,985.00-1.24%47,400
Nov 12, 20254,050.004,090.003,990.004,035.004,035.00-2.06%43,200
Nov 11, 20254,160.004,195.004,065.004,120.004,120.00-1.79%41,400
Nov 10, 20253,970.004,200.003,955.004,195.004,195.005.93%79,200
Nov 7, 20253,980.004,040.003,915.003,960.003,960.00-1.74%48,100
Nov 6, 20254,010.004,075.003,965.004,030.004,030.002.28%41,500
Nov 5, 20253,955.003,980.003,815.003,940.003,940.00-3.79%104,900
Nov 4, 20254,210.004,225.004,080.004,095.004,095.00-1.44%87,100
Oct 31, 20254,030.004,160.004,010.004,155.004,155.002.59%83,900
Oct 30, 20254,000.004,105.003,955.004,050.004,050.001.89%110,200
Oct 29, 20253,905.004,015.003,875.003,975.003,975.003.65%111,800
Oct 28, 20253,920.003,920.003,830.003,835.003,835.00-3.40%115,100
Oct 27, 20254,025.004,025.003,920.003,970.003,970.000.38%74,100
Oct 24, 20253,905.003,965.003,860.003,955.003,955.003.13%85,000
Oct 23, 20253,800.003,875.003,760.003,835.003,835.00-0.90%54,500
Oct 22, 20253,855.003,885.003,750.003,870.003,870.00-0.39%142,200
Oct 21, 20253,970.003,970.003,855.003,885.003,885.00-2.14%91,700
Oct 20, 20253,990.004,050.003,920.003,970.003,970.001.28%88,200
Oct 17, 20253,965.003,975.003,905.003,920.003,920.00-4.51%87,700
Oct 16, 20254,010.004,120.003,985.004,105.004,105.004.32%92,900
Oct 15, 20253,860.003,975.003,840.003,935.003,935.002.21%70,800
Oct 14, 20253,990.004,075.003,820.003,850.003,850.00-6.10%169,700
Oct 10, 20254,295.004,295.004,080.004,100.004,100.00-6.07%170,700
Oct 9, 20254,285.004,435.004,210.004,365.004,365.008.04%284,100
Oct 8, 20254,000.004,125.003,950.004,040.004,040.00-2.42%144,100