Is Secom Co., Ltd. (SOMLY) a Buy, Sell, or Hold?
OTC : SOMLY
Secom Co., Ltd. — Stock Chart
$10.55 USD
$0 (0.0%)
- Volume
- 1.07K
- Average Volume
- 105.91K
- Market Capitalization
- $8.84B
- P/E Ratio
- 24.75
- Dividend Yield
- 1.46%
- Price Target
- Year High
- $11.02
- Year Low
- $8.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.42
SOMLY Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-07 | $10.38 | $10.55 | 1.64% | 64815 |
| 2026-08-06 | $10.58 | $10.55 | -0.28% | 45349 |
| 2026-08-05 | $10.47 | $10.44 | -0.29% | 59300 |
| 2026-08-04 | $10.57 | $10.53 | -0.38% | 62607 |
| 2026-08-03 | $10.67 | $10.79 | 1.12% | 55300 |
| 2026-07-31 | $10.72 | $10.70 | -0.19% | 41800 |
| 2026-07-30 | $10.84 | $11.02 | 1.66% | 34800 |
| 2026-07-29 | $10.53 | $10.87 | 3.23% | 61600 |
| 2026-07-28 | $10.41 | $10.52 | 1.06% | 49600 |
| 2026-07-27 | $10.55 | $10.49 | -0.57% | 65422 |
| 2026-07-24 | $10.58 | $10.39 | -1.80% | 132.8K |
| 2026-07-23 | $10.37 | $10.12 | -2.41% | 68049 |
| 2026-07-22 | $10.27 | $10.27 | 0.00% | 162.05K |
| 2026-07-21 | $10.31 | $10.32 | 0.10% | 84405 |
| 2026-07-20 | $10.38 | $10.38 | 0.00% | 51000 |
| 2026-07-17 | $10.37 | $10.34 | -0.29% | 55200 |
| 2026-07-16 | $10.28 | $10.21 | -0.68% | 49100 |
| 2026-07-15 | $10.26 | $10.27 | 0.10% | 50300 |
| 2026-07-14 | $10.27 | $10.25 | -0.19% | 90500 |
| 2026-07-13 | $10.14 | $10.18 | 0.39% | 70500 |
| 2026-07-10 | $10.18 | $10.23 | 0.49% | 146.8K |
| 2026-07-09 | $10.28 | $10.26 | -0.19% | 56600 |
| 2026-07-08 | $10.21 | $10.23 | 0.20% | 63900 |
| 2026-07-07 | $10.27 | $10.23 | -0.39% | 63800 |
| 2026-07-06 | $10.21 | $10.22 | 0.10% | 80400 |
| 2026-07-02 | $10.47 | $10.08 | -3.72% | 75700 |
| 2026-07-01 | $9.35 | $9.75 | 4.28% | 76800 |
| 2026-06-30 | $10.15 | $9.93 | -2.17% | 196.8K |
| 2026-06-29 | $10.10 | $9.94 | -1.58% | 110.63K |
| 2026-06-26 | $9.89 | $9.89 | 0.00% | 177.4K |
| 2026-06-25 | $9.80 | $9.81 | 0.10% | 210.6K |
| 2026-06-24 | $9.87 | $9.85 | -0.20% | 204.9K |
| 2026-06-23 | $9.91 | $9.93 | 0.20% | 118.75K |
| 2026-06-22 | $10.10 | $10.10 | 0.00% | 217.4K |
| 2026-06-18 | $9.90 | $9.86 | -0.40% | 70000 |
| 2026-06-17 | $9.92 | $9.98 | 0.60% | 68500 |
| 2026-06-16 | $9.86 | $9.90 | 0.41% | 96743 |
| 2026-06-15 | $9.84 | $9.95 | 1.12% | 68500 |
| 2026-06-12 | $10.17 | $10.20 | 0.29% | 73744 |
| 2026-06-11 | $10.25 | $10.29 | 0.39% | 111.6K |
| 2026-06-10 | $10.15 | $10.13 | -0.20% | 61700 |
| 2026-06-09 | $10.02 | $9.99 | -0.30% | 135.7K |
| 2026-06-08 | $10.01 | $9.97 | -0.40% | 120.6K |
| 2026-06-05 | $9.77 | $9.80 | 0.31% | 137.4K |
| 2026-06-04 | $9.53 | $9.93 | 4.20% | 124.4K |
| 2026-06-03 | $10.15 | $10.00 | -1.48% | 128.4K |
| 2026-06-02 | $9.85 | $9.90 | 0.51% | 119.2K |
| 2026-06-01 | $9.95 | $9.96 | 0.10% | 88333 |
| 2026-05-29 | $9.92 | $9.93 | 0.10% | 129.7K |
| 2026-05-28 | $10.13 | $10.15 | 0.20% | 89108 |
| 2026-05-27 | $10.34 | $10.30 | -0.39% | 91900 |
| 2026-05-26 | $10.23 | $10.22 | -0.10% | 62605 |
| 2026-05-22 | $10.12 | $10.28 | 1.58% | 53100 |
| 2026-05-21 | $10.05 | $10.09 | 0.40% | 80000 |
| 2026-05-20 | $10.03 | $10.04 | 0.10% | 88500 |
| 2026-05-19 | $10.02 | $10.00 | -0.20% | 95200 |
| 2026-05-18 | $9.75 | $9.66 | -0.92% | 88100 |
| 2026-05-15 | $9.71 | $9.70 | -0.10% | 170.1K |
| 2026-05-14 | $9.67 | $9.65 | -0.21% | 113.13K |
| 2026-05-13 | $9.59 | $9.63 | 0.42% | 160.6K |
| 2026-05-12 | $9.03 | $9.03 | 0.00% | 210.6K |
| 2026-05-11 | $8.97 | $8.93 | -0.45% | 189.3K |
| 2026-05-08 | $8.98 | $8.99 | 0.11% | 133.5K |
| 2026-05-07 | $8.75 | $8.91 | 1.83% | 163.9K |
| 2026-05-06 | $9.17 | $9.16 | -0.11% | 156.33K |
| 2026-05-05 | $9.05 | $9.05 | 0.00% | 83831 |
| 2026-05-04 | $9.06 | $9.05 | -0.11% | 134.9K |
| 2026-05-01 | $9.07 | $9.05 | -0.22% | 75006 |
| 2026-04-30 | $9.05 | $9.08 | 0.33% | 175.5K |
| 2026-04-29 | $8.95 | $8.89 | -0.67% | 122.2K |
| 2026-04-28 | $8.96 | $8.94 | -0.22% | 267.8K |
| 2026-04-27 | $8.87 | $8.85 | -0.23% | 143K |
| 2026-04-24 | $8.81 | $8.85 | 0.45% | 120.22K |
| 2026-04-23 | $8.99 | $8.92 | -0.78% | 133.3K |
| 2026-04-22 | $9.05 | $9.06 | 0.11% | 80500 |
| 2026-04-21 | $9.24 | $9.17 | -0.76% | 77639 |
| 2026-04-20 | $9.45 | $9.45 | 0.00% | 90722 |
| 2026-04-17 | $9.58 | $9.59 | 0.10% | 93212 |
| 2026-04-16 | $9.46 | $9.46 | 0.00% | 88423 |
| 2026-04-15 | $9.46 | $9.47 | 0.11% | 67641 |
| 2026-04-14 | $9.13 | $9.52 | 4.27% | 65510 |
| 2026-04-13 | $9.20 | $9.52 | 3.48% | 107.6K |
| 2026-04-10 | $9.58 | $9.51 | -0.73% | 78909 |
| 2026-04-09 | $9.81 | $9.65 | -1.63% | 62731 |
| 2026-04-08 | $9.56 | $9.70 | 1.46% | 99118 |
| 2026-04-07 | $9.57 | $9.58 | 0.10% | 91400 |
| 2026-04-06 | $9.57 | $9.57 | 0.00% | 79300 |
| 2026-04-02 | $9.90 | $9.54 | -3.64% | 92945 |
| 2026-04-01 | $9.52 | $9.48 | -0.42% | 67136 |
| 2026-03-31 | $9.49 | $9.55 | 0.63% | 326.8K |