SOMAR Corporation (TYO:8152)
Japan
· Delayed Price · Currency is JPY 5,600.00
+50.00 (0.90%)
Apr 28, 2026, 2:46 PM JST
SOMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.90% | 700 |
| Apr 27, 2026 | 5,500.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,550.00 | 1.28% | 1,800 |
| Apr 24, 2026 | 5,580.00 | 5,580.00 | 5,440.00 | 5,480.00 | 5,480.00 | -1.79% | 2,500 |
| Apr 23, 2026 | 5,670.00 | 5,670.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.06% | 1,600 |
| Apr 22, 2026 | 5,610.00 | 5,650.00 | 5,610.00 | 5,640.00 | 5,640.00 | - | 400 |
| Apr 21, 2026 | 5,640.00 | 5,640.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.88% | 600 |
| Apr 20, 2026 | 5,770.00 | 5,770.00 | 5,650.00 | 5,690.00 | 5,690.00 | 0.35% | 1,500 |
| Apr 17, 2026 | 5,670.00 | 5,720.00 | 5,660.00 | 5,670.00 | 5,670.00 | -0.87% | 1,100 |
| Apr 16, 2026 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | - | 1,000 |
| Apr 15, 2026 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | - | 400 |
| Apr 14, 2026 | 5,660.00 | 5,720.00 | 5,600.00 | 5,720.00 | 5,720.00 | 1.60% | 1,800 |
| Apr 13, 2026 | 5,850.00 | 5,850.00 | 5,600.00 | 5,630.00 | 5,630.00 | -4.58% | 13,100 |
| Apr 10, 2026 | 5,970.00 | 5,990.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.67% | 1,100 |
| Apr 9, 2026 | 5,860.00 | 5,960.00 | 5,860.00 | 5,940.00 | 5,940.00 | - | 500 |
| Apr 8, 2026 | 5,840.00 | 5,940.00 | 5,840.00 | 5,940.00 | 5,940.00 | 2.41% | 700 |
| Apr 7, 2026 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | -0.68% | 200 |
| Apr 6, 2026 | 5,890.00 | 5,890.00 | 5,710.00 | 5,840.00 | 5,840.00 | 2.46% | 1,000 |
| Apr 3, 2026 | 5,670.00 | 5,700.00 | 5,670.00 | 5,700.00 | 5,700.00 | -0.18% | 400 |
| Apr 2, 2026 | 5,740.00 | 5,800.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.18% | 1,400 |
| Apr 1, 2026 | 5,700.00 | 5,700.00 | 5,640.00 | 5,700.00 | 5,700.00 | 1.24% | 1,100 |
| Mar 31, 2026 | 5,640.00 | 5,640.00 | 5,540.00 | 5,630.00 | 5,630.00 | -1.40% | 2,700 |
| Mar 30, 2026 | 5,660.00 | 5,870.00 | 5,560.00 | 5,710.00 | 5,710.00 | -0.87% | 7,700 |
| Mar 27, 2026 | 5,860.00 | 5,860.00 | 5,750.00 | 5,760.00 | 5,660.00 | -0.86% | 1,200 |
| Mar 26, 2026 | 5,900.00 | 5,900.00 | 5,810.00 | 5,810.00 | 5,709.13 | -1.36% | 400 |
| Mar 25, 2026 | 5,810.00 | 5,910.00 | 5,810.00 | 5,890.00 | 5,787.74 | 3.15% | 1,800 |
| Mar 24, 2026 | 5,760.00 | 5,760.00 | 5,600.00 | 5,710.00 | 5,610.87 | 1.42% | 3,100 |
| Mar 23, 2026 | 5,790.00 | 5,790.00 | 5,620.00 | 5,630.00 | 5,532.26 | -5.06% | 5,800 |
| Mar 19, 2026 | 5,990.00 | 5,990.00 | 5,880.00 | 5,930.00 | 5,827.05 | -1.00% | 1,100 |
| Mar 18, 2026 | 5,930.00 | 6,090.00 | 5,750.00 | 5,990.00 | 5,886.01 | 1.53% | 3,600 |
| Mar 17, 2026 | 5,920.00 | 5,920.00 | 5,800.00 | 5,900.00 | 5,797.57 | -0.34% | 5,300 |
| Mar 16, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,920.00 | 5,817.22 | -1.66% | 4,700 |
| Mar 13, 2026 | 5,980.00 | 6,080.00 | 5,950.00 | 6,020.00 | 5,915.49 | -0.66% | 1,400 |
| Mar 12, 2026 | 6,060.00 | 6,140.00 | 5,980.00 | 6,060.00 | 5,954.79 | -0.98% | 2,600 |
| Mar 11, 2026 | 6,210.00 | 6,210.00 | 6,000.00 | 6,120.00 | 6,013.75 | -0.33% | 5,200 |
| Mar 10, 2026 | 6,130.00 | 6,320.00 | 6,130.00 | 6,140.00 | 6,033.40 | 1.82% | 2,500 |
| Mar 9, 2026 | 6,380.00 | 6,380.00 | 5,860.00 | 6,030.00 | 5,925.31 | -6.51% | 7,600 |
| Mar 6, 2026 | 6,350.00 | 6,450.00 | 6,320.00 | 6,450.00 | 6,338.02 | 0.62% | 3,400 |
| Mar 5, 2026 | 6,410.00 | 6,520.00 | 6,310.00 | 6,410.00 | 6,298.72 | 3.22% | 5,000 |
| Mar 4, 2026 | 6,390.00 | 6,390.00 | 6,210.00 | 6,210.00 | 6,102.19 | -4.61% | 5,500 |
| Mar 3, 2026 | 6,800.00 | 6,800.00 | 6,510.00 | 6,510.00 | 6,396.98 | -4.41% | 5,400 |
| Mar 2, 2026 | 6,800.00 | 6,910.00 | 6,790.00 | 6,810.00 | 6,691.77 | -0.44% | 5,400 |
| Feb 27, 2026 | 6,920.00 | 6,930.00 | 6,830.00 | 6,840.00 | 6,721.25 | -1.16% | 1,600 |
| Feb 26, 2026 | 6,900.00 | 6,920.00 | 6,730.00 | 6,920.00 | 6,799.86 | 1.62% | 3,400 |
| Feb 25, 2026 | 6,700.00 | 6,810.00 | 6,600.00 | 6,810.00 | 6,691.77 | 4.77% | 5,000 |
| Feb 24, 2026 | 6,360.00 | 6,500.00 | 6,290.00 | 6,500.00 | 6,387.15 | 3.83% | 3,900 |
| Feb 20, 2026 | 6,130.00 | 6,260.00 | 6,120.00 | 6,260.00 | 6,151.32 | 2.45% | 900 |
| Feb 19, 2026 | 6,100.00 | 6,240.00 | 6,100.00 | 6,110.00 | 6,003.92 | 0.33% | 3,300 |
| Feb 18, 2026 | 6,100.00 | 6,110.00 | 6,090.00 | 6,090.00 | 5,984.27 | -0.16% | 1,300 |
| Feb 17, 2026 | 6,110.00 | 6,190.00 | 6,060.00 | 6,100.00 | 5,994.10 | -0.81% | 2,000 |
| Feb 16, 2026 | 6,050.00 | 6,160.00 | 6,000.00 | 6,150.00 | 6,043.23 | - | 3,000 |
| Feb 13, 2026 | 6,160.00 | 6,200.00 | 6,110.00 | 6,150.00 | 6,043.23 | -0.16% | 2,200 |
| Feb 12, 2026 | 6,090.00 | 6,160.00 | 6,060.00 | 6,160.00 | 6,053.06 | 1.65% | 1,700 |
| Feb 10, 2026 | 5,990.00 | 6,060.00 | 5,940.00 | 6,060.00 | 5,954.79 | 1.68% | 1,800 |
| Feb 9, 2026 | 5,990.00 | 6,000.00 | 5,870.00 | 5,960.00 | 5,856.53 | - | 1,400 |
| Feb 6, 2026 | 5,900.00 | 5,990.00 | 5,900.00 | 5,960.00 | 5,856.53 | -0.67% | 800 |
| Feb 5, 2026 | 5,980.00 | 6,000.00 | 5,860.00 | 6,000.00 | 5,895.83 | 2.04% | 1,900 |
| Feb 4, 2026 | 5,950.00 | 5,950.00 | 5,880.00 | 5,880.00 | 5,777.92 | -1.18% | 500 |
| Feb 3, 2026 | 5,890.00 | 5,950.00 | 5,890.00 | 5,950.00 | 5,846.70 | 1.02% | 1,800 |
| Feb 2, 2026 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,787.74 | 1.38% | 200 |
| Jan 30, 2026 | 5,800.00 | 5,860.00 | 5,800.00 | 5,810.00 | 5,709.13 | -1.02% | 1,500 |
| Jan 29, 2026 | 5,860.00 | 5,900.00 | 5,810.00 | 5,870.00 | 5,768.09 | 0.69% | 1,000 |
| Jan 28, 2026 | 5,900.00 | 5,910.00 | 5,810.00 | 5,830.00 | 5,728.78 | -1.35% | 1,000 |
| Jan 27, 2026 | 5,940.00 | 5,940.00 | 5,880.00 | 5,910.00 | 5,807.40 | -0.84% | 500 |
| Jan 26, 2026 | 5,920.00 | 5,960.00 | 5,820.00 | 5,960.00 | 5,856.53 | 0.34% | 2,500 |
| Jan 23, 2026 | 6,040.00 | 6,040.00 | 5,920.00 | 5,940.00 | 5,836.88 | -1.49% | 1,300 |
| Jan 22, 2026 | 6,010.00 | 6,030.00 | 5,910.00 | 6,030.00 | 5,925.31 | 1.34% | 1,200 |
| Jan 21, 2026 | 6,020.00 | 6,020.00 | 5,860.00 | 5,950.00 | 5,846.70 | -2.14% | 900 |
| Jan 20, 2026 | 6,030.00 | 6,080.00 | 6,030.00 | 6,080.00 | 5,974.44 | - | 1,300 |
| Jan 19, 2026 | 6,080.00 | 6,100.00 | 6,080.00 | 6,080.00 | 5,974.44 | - | 700 |
| Jan 16, 2026 | 6,010.00 | 6,100.00 | 6,000.00 | 6,080.00 | 5,974.44 | 0.66% | 1,000 |
| Jan 15, 2026 | 6,040.00 | 6,090.00 | 6,030.00 | 6,040.00 | 5,935.14 | - | 1,000 |
| Jan 14, 2026 | 6,090.00 | 6,090.00 | 6,030.00 | 6,040.00 | 5,935.14 | 0.50% | 700 |
| Jan 13, 2026 | 6,040.00 | 6,100.00 | 6,000.00 | 6,010.00 | 5,905.66 | - | 1,600 |
| Jan 9, 2026 | 6,000.00 | 6,050.00 | 6,000.00 | 6,010.00 | 5,905.66 | 0.33% | 1,200 |
| Jan 8, 2026 | 5,960.00 | 6,000.00 | 5,920.00 | 5,990.00 | 5,886.01 | -0.17% | 1,900 |
| Jan 7, 2026 | 5,950.00 | 6,000.00 | 5,950.00 | 6,000.00 | 5,895.83 | 0.17% | 1,100 |
| Jan 6, 2026 | 5,960.00 | 6,000.00 | 5,940.00 | 5,990.00 | 5,886.01 | 1.18% | 1,900 |
| Jan 5, 2026 | 5,840.00 | 5,940.00 | 5,830.00 | 5,920.00 | 5,817.22 | 2.07% | 2,900 |
| Dec 30, 2025 | 5,750.00 | 5,800.00 | 5,650.00 | 5,800.00 | 5,699.31 | 0.87% | 1,700 |
| Dec 29, 2025 | 5,650.00 | 5,750.00 | 5,640.00 | 5,750.00 | 5,650.17 | 1.77% | 1,800 |
| Dec 26, 2025 | 5,650.00 | 5,650.00 | 5,640.00 | 5,650.00 | 5,551.91 | 0.18% | 700 |
| Dec 25, 2025 | 5,550.00 | 5,640.00 | 5,550.00 | 5,640.00 | 5,542.08 | 1.81% | 1,700 |
| Dec 24, 2025 | 5,550.00 | 5,550.00 | 5,520.00 | 5,540.00 | 5,443.82 | 0.54% | 1,400 |
| Dec 23, 2025 | 5,560.00 | 5,610.00 | 5,510.00 | 5,510.00 | 5,414.34 | - | 2,000 |
| Dec 22, 2025 | 5,550.00 | 5,560.00 | 5,510.00 | 5,510.00 | 5,414.34 | -0.54% | 2,100 |
| Dec 19, 2025 | 5,540.00 | 5,540.00 | 5,510.00 | 5,540.00 | 5,443.82 | 0.54% | 900 |
| Dec 18, 2025 | 5,540.00 | 5,550.00 | 5,510.00 | 5,510.00 | 5,414.34 | 0.18% | 600 |
| Dec 17, 2025 | 5,520.00 | 5,550.00 | 5,500.00 | 5,500.00 | 5,404.51 | -0.18% | 1,100 |
| Dec 16, 2025 | 5,580.00 | 5,580.00 | 5,510.00 | 5,510.00 | 5,414.34 | -1.08% | 1,200 |
| Dec 15, 2025 | 5,480.00 | 5,570.00 | 5,480.00 | 5,570.00 | 5,473.30 | 1.83% | 1,500 |
| Dec 12, 2025 | 5,480.00 | 5,530.00 | 5,470.00 | 5,470.00 | 5,375.03 | - | 1,400 |
| Dec 11, 2025 | 5,520.00 | 5,520.00 | 5,450.00 | 5,470.00 | 5,375.03 | -0.73% | 1,000 |
| Dec 10, 2025 | 5,530.00 | 5,550.00 | 5,510.00 | 5,510.00 | 5,414.34 | - | 900 |
| Dec 9, 2025 | 5,540.00 | 5,540.00 | 5,470.00 | 5,510.00 | 5,414.34 | - | 1,300 |
| Dec 8, 2025 | 5,520.00 | 5,530.00 | 5,490.00 | 5,510.00 | 5,414.34 | - | 1,500 |
| Dec 5, 2025 | 5,530.00 | 5,530.00 | 5,490.00 | 5,510.00 | 5,414.34 | -0.36% | 1,200 |
| Dec 4, 2025 | 5,510.00 | 5,550.00 | 5,480.00 | 5,530.00 | 5,433.99 | 0.18% | 1,700 |
| Dec 3, 2025 | 5,560.00 | 5,560.00 | 5,480.00 | 5,520.00 | 5,424.17 | -0.18% | 3,500 |
| Dec 2, 2025 | 5,530.00 | 5,590.00 | 5,530.00 | 5,530.00 | 5,433.99 | - | 1,000 |
| Dec 1, 2025 | 5,650.00 | 5,650.00 | 5,510.00 | 5,530.00 | 5,433.99 | -1.07% | 9,800 |