Skip to main content
SAMCO Inc. (TYO:6387)
Japan flag Japan · Delayed Price · Currency is JPY
11,250
+150 (1.35%)
Apr 28, 2026, 3:30 PM JST

SAMCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611,000.0011,300.0010,840.0011,250.0011,250.001.35%165,100
Apr 27, 202610,930.0011,540.0010,620.0011,100.0011,100.002.21%217,900
Apr 24, 202611,040.0011,380.0010,550.0010,860.0010,860.00-1.63%339,700
Apr 23, 202610,490.0011,040.0010,380.0011,040.0011,040.006.67%371,200
Apr 22, 20269,370.0010,440.009,350.0010,350.0010,350.008.72%224,900
Apr 21, 20269,600.009,880.009,400.009,520.009,520.00-0.31%98,500
Apr 20, 20269,560.009,820.009,400.009,550.009,550.00-0.93%111,100
Apr 17, 20269,880.009,920.009,600.009,640.009,640.00-4.65%142,500
Apr 16, 20269,880.0010,400.009,760.0010,110.0010,110.003.91%230,100
Apr 15, 202610,360.0010,470.009,600.009,730.009,730.00-4.51%200,700
Apr 14, 202610,290.0010,760.0010,180.0010,190.0010,190.004.19%284,600
Apr 13, 20269,110.009,820.009,090.009,780.009,780.006.07%279,200
Apr 10, 20269,310.009,520.008,980.009,220.009,220.00-0.75%226,700
Apr 9, 20269,110.009,340.008,910.009,290.009,290.000.98%163,700
Apr 8, 20268,810.009,330.008,760.009,200.009,200.009.52%224,800
Apr 7, 20268,520.008,520.008,260.008,400.008,400.00-0.36%78,000
Apr 6, 20268,300.008,640.008,250.008,430.008,430.001.93%115,200
Apr 3, 20268,400.008,630.008,200.008,270.008,270.001.22%170,100
Apr 2, 20268,870.008,900.008,140.008,170.008,170.00-8.72%288,700
Apr 1, 20268,600.009,040.008,560.008,950.008,950.009.82%242,800
Mar 31, 20267,730.008,520.007,720.008,150.008,150.000.74%223,400
Mar 30, 20268,090.008,310.007,990.008,090.008,090.00-4.82%159,600
Mar 27, 20268,650.008,680.008,230.008,500.008,500.00-1.39%248,700
Mar 26, 20268,340.009,150.008,280.008,620.008,620.004.48%457,900
Mar 25, 20268,280.008,360.008,000.008,250.008,250.002.48%229,100
Mar 24, 20267,800.008,110.007,590.008,050.008,050.0011.81%276,000
Mar 23, 20267,390.007,560.007,150.007,200.007,200.00-6.37%210,300
Mar 19, 20267,520.008,000.007,360.007,690.007,690.001.99%327,000
Mar 18, 20267,360.007,710.007,250.007,540.007,540.004.58%228,600
Mar 17, 20268,020.008,190.007,040.007,210.007,210.00-8.50%480,700
Mar 16, 20267,380.007,880.007,380.007,880.007,880.0014.53%633,400
Mar 13, 20266,580.006,880.006,580.006,880.006,880.0017.01%139,400
Mar 12, 20266,060.006,090.005,810.005,880.005,880.00-5.16%127,600
Mar 11, 20265,970.006,320.005,900.006,200.006,200.005.62%101,300
Mar 10, 20265,740.005,930.005,670.005,870.005,870.007.12%78,300
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