SAMCO, Inc. 6387
TSE · Japan · Electronic Technology
¥9,160.00+240.00 (+2.69%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥9,160.00 | +2.69% | ¥8,900.00 | ¥9,170.00 | ¥8,860.00 | 135.40K |
| 2026-09-30 | ¥8,920.00 | +4.33% | ¥8,800.00 | ¥8,980.00 | ¥8,590.00 | 146.90K |
| 2026-09-29 | ¥8,550.00 | +4.01% | ¥8,370.00 | ¥8,600.00 | ¥8,280.00 | 121.20K |
| 2026-09-28 | ¥8,220.00 | +2.75% | ¥8,090.00 | ¥8,500.00 | ¥8,050.00 |
| 131.30K |
| 2026-09-25 | ¥8,000.00 | +0.50% | ¥8,010.00 | ¥8,280.00 | ¥7,930.00 | 142.00K |
| 2026-09-24 | ¥7,960.00 | +2.18% | ¥7,940.00 | ¥8,100.00 | ¥7,770.00 | 141.10K |
| 2026-09-18 | ¥7,790.00 | +5.41% | ¥7,540.00 | ¥7,970.00 | ¥7,540.00 | 392.80K |
| 2026-09-17 | ¥7,390.00 | -5.74% | ¥7,970.00 | ¥7,990.00 | ¥7,380.00 | 204.60K |
| 2026-09-16 | ¥7,840.00 | +2.22% | ¥7,670.00 | ¥7,970.00 | ¥7,580.00 | 196.70K |
| 2026-09-15 | ¥7,670.00 | -4.36% | ¥7,420.00 | ¥7,800.00 | ¥7,300.00 | 451.30K |
| 2026-09-14 | ¥8,020.00 | 0.00% | ¥7,690.00 | ¥8,030.00 | ¥7,540.00 | 178.10K |
| 2026-09-11 | ¥8,020.00 | -6.20% | ¥8,100.00 | ¥8,100.00 | ¥7,870.00 | 136.80K |
| 2026-09-10 | ¥8,550.00 | -1.38% | ¥8,550.00 | ¥8,670.00 | ¥8,290.00 | 73.30K |
| 2026-09-09 | ¥8,670.00 | +1.40% | ¥8,780.00 | ¥8,930.00 | ¥8,610.00 | 75.10K |
| 2026-09-08 | ¥8,550.00 | -6.46% | ¥9,000.00 | ¥9,090.00 | ¥8,540.00 | 80.30K |
| 2026-09-07 | ¥9,140.00 | +9.86% | ¥8,620.00 | ¥9,180.00 | ¥8,610.00 | 118.90K |
| 2026-09-04 | ¥8,320.00 | +0.85% | ¥8,260.00 | ¥8,500.00 | ¥8,250.00 | 47.00K |
| 2026-09-03 | ¥8,250.00 | +0.49% | ¥8,360.00 | ¥8,430.00 | ¥8,140.00 | 69.70K |
| 2026-09-02 | ¥8,210.00 | -3.41% | ¥8,250.00 | ¥8,440.00 | ¥8,180.00 | 74.20K |
| 2026-09-01 | ¥8,500.00 | -3.41% | ¥8,730.00 | ¥8,730.00 | ¥8,360.00 | 80.20K |
| 2026-08-31 | ¥8,800.00 | -0.11% | ¥8,400.00 | ¥8,830.00 | ¥8,330.00 | 80.90K |
| 2026-08-28 | ¥8,810.00 | -1.56% | ¥9,010.00 | ¥9,110.00 | ¥8,700.00 | 55.40K |
| 2026-08-27 | ¥8,950.00 | +4.92% | ¥8,830.00 | ¥9,090.00 | ¥8,510.00 | 108.10K |
| 2026-08-26 | ¥8,530.00 | -3.94% | ¥8,580.00 | ¥8,610.00 | ¥8,360.00 | 101.40K |
| 2026-08-25 | ¥8,880.00 | +2.07% | ¥8,500.00 | ¥8,880.00 | ¥8,420.00 | 81.10K |
| 2026-08-24 | ¥8,700.00 | -2.03% | ¥8,790.00 | ¥8,940.00 | ¥8,550.00 | 103.90K |
| 2026-08-21 | ¥8,880.00 | -2.09% | ¥8,920.00 | ¥9,020.00 | ¥8,660.00 | 85.10K |
| 2026-08-20 | ¥9,070.00 | +0.22% | ¥9,110.00 | ¥9,240.00 | ¥8,800.00 | 111.20K |
| 2026-08-19 | ¥9,050.00 | -9.23% | ¥9,220.00 | ¥9,590.00 | ¥8,920.00 | 171.50K |
| 2026-08-18 | ¥9,970.00 | -6.38% | ¥10,550.00 | ¥10,950.00 | ¥9,950.00 | 160.90K |
| 2026-08-17 | ¥10,650.00 | +7.58% | ¥9,870.00 | ¥10,700.00 | ¥9,830.00 | 119.70K |
| 2026-08-14 | ¥9,900.00 | +0.81% | ¥9,940.00 | ¥10,160.00 | ¥9,760.00 | 100.90K |
| 2026-08-13 | ¥9,820.00 | +6.74% | ¥9,630.00 | ¥9,990.00 | ¥9,430.00 | 101.90K |
| 2026-08-12 | ¥9,200.00 | +0.44% | ¥8,880.00 | ¥9,460.00 | ¥8,750.00 | 75.50K |
| 2026-08-10 | ¥9,160.00 | +3.74% | ¥8,930.00 | ¥9,220.00 | ¥8,850.00 | 73.70K |
| 2026-08-07 | ¥8,830.00 | -4.95% | ¥9,290.00 | ¥9,360.00 | ¥8,580.00 | 103.60K |
| 2026-08-06 | ¥9,290.00 | -5.78% | ¥9,450.00 | ¥9,680.00 | ¥9,130.00 | 92.60K |
| 2026-08-05 | ¥9,860.00 | +5.45% | ¥9,950.00 | ¥9,960.00 | ¥9,460.00 | 156.40K |
| 2026-08-04 | ¥9,350.00 | +9.74% | ¥8,630.00 | ¥9,350.00 | ¥8,520.00 | 118.90K |
| 2026-08-03 | ¥8,520.00 | 0.00% | ¥8,150.00 | ¥8,670.00 | ¥8,000.00 | 93.20K |
| 2026-07-31 | ¥8,520.00 | +15.60% | ¥8,470.00 | ¥8,850.00 | ¥8,200.00 | 314.10K |
| 2026-07-30 | ¥7,370.00 | -3.15% | ¥7,410.00 | ¥7,880.00 | ¥7,130.00 | 178.70K |
| 2026-07-29 | ¥7,610.00 | -9.08% | ¥8,430.00 | ¥8,490.00 | ¥7,310.00 | 128.70K |
| 2026-07-28 | ¥8,370.00 | -10.19% | ¥9,090.00 | ¥9,100.00 | ¥8,300.00 | 92.70K |
| 2026-07-27 | ¥9,320.00 | -4.99% | ¥9,870.00 | ¥9,960.00 | ¥9,260.00 | 98.60K |
| 2026-07-24 | ¥9,810.00 | -3.82% | ¥10,030.00 | ¥10,270.00 | ¥9,540.00 | 48.50K |
| 2026-07-23 | ¥10,200.00 | -1.54% | ¥10,610.00 | ¥10,720.00 | ¥10,080.00 | 49.70K |
| 2026-07-22 | ¥10,360.00 | +1.17% | ¥10,680.00 | ¥10,960.00 | ¥10,360.00 | 70.70K |
| 2026-07-21 | ¥10,240.00 | +2.50% | ¥9,970.00 | ¥10,270.00 | ¥9,640.00 | 71.00K |
| 2026-07-17 | ¥9,990.00 | -12.21% | ¥10,560.00 | ¥10,620.00 | ¥9,430.00 | 133.20K |
| 2026-07-16 | ¥11,380.00 | -8.59% | ¥11,900.00 | ¥11,950.00 | ¥11,220.00 | 95.40K |
| 2026-07-15 | ¥12,450.00 | +2.38% | ¥12,380.00 | ¥12,450.00 | ¥11,900.00 | 72.10K |
| 2026-07-14 | ¥12,160.00 | -5.88% | ¥12,620.00 | ¥12,860.00 | ¥11,910.00 | 116.50K |
| 2026-07-13 | ¥12,920.00 | -0.46% | ¥12,930.00 | ¥13,750.00 | ¥12,530.00 | 94.40K |
| 2026-07-10 | ¥12,980.00 | +9.72% | ¥12,410.00 | ¥13,950.00 | ¥12,280.00 | 190.00K |
| 2026-07-09 | ¥11,830.00 | +5.91% | ¥11,770.00 | ¥12,100.00 | ¥11,560.00 | 79.60K |
| 2026-07-08 | ¥11,170.00 | -4.37% | ¥11,300.00 | ¥11,830.00 | ¥11,170.00 | 83.70K |
| 2026-07-07 | ¥11,680.00 | -3.31% | ¥12,450.00 | ¥12,980.00 | ¥11,530.00 | 132.50K |
| 2026-07-06 | ¥12,080.00 | -9.85% | ¥13,400.00 | ¥13,500.00 | ¥11,990.00 | 114.30K |
| 2026-07-03 | ¥13,400.00 | +1.52% | ¥12,800.00 | ¥13,500.00 | ¥12,510.00 | 103.60K |
| 2026-07-02 | ¥13,200.00 | -6.12% | ¥13,460.00 | ¥13,550.00 | ¥12,830.00 | 92.20K |
| 2026-07-01 | ¥14,060.00 | +1.44% | ¥14,460.00 | ¥14,560.00 | ¥13,660.00 | 78.00K |
| 2026-06-30 | ¥13,860.00 | -1.00% | ¥14,170.00 | ¥14,430.00 | ¥13,710.00 | 66.20K |
| 2026-06-29 | ¥14,000.00 | +1.08% | ¥13,550.00 | ¥14,000.00 | ¥13,020.00 | 68.70K |
| 2026-06-26 | ¥13,850.00 | -3.69% | ¥13,900.00 | ¥14,350.00 | ¥13,510.00 | 71.30K |
| 2026-06-25 | ¥14,380.00 | +1.70% | ¥15,240.00 | ¥15,240.00 | ¥14,230.00 | 89.80K |
| 2026-06-24 | ¥14,140.00 | -3.08% | ¥14,290.00 | ¥15,270.00 | ¥13,910.00 | 110.10K |
| 2026-06-23 | ¥14,590.00 | -6.41% | ¥15,740.00 | ¥15,780.00 | ¥14,590.00 | 135.70K |
| 2026-06-22 | ¥15,590.00 | +6.93% | ¥14,610.00 | ¥16,190.00 | ¥14,610.00 | 221.50K |
| 2026-06-19 | ¥14,580.00 | -4.02% | ¥15,640.00 | ¥15,950.00 | ¥14,250.00 | 166.20K |
| 2026-06-18 | ¥15,190.00 | -6.18% | ¥16,000.00 | ¥16,030.00 | ¥15,180.00 | 236.30K |
| 2026-06-17 | ¥16,190.00 | -0.18% | ¥15,420.00 | ¥16,300.00 | ¥14,700.00 | 321.30K |
| 2026-06-16 | ¥16,220.00 | +6.71% | ¥15,600.00 | ¥16,930.00 | ¥15,120.00 | 381.20K |
| 2026-06-15 | ¥15,200.00 | +23.58% | ¥14,790.00 | ¥15,200.00 | ¥13,670.00 | 480.60K |
| 2026-06-12 | ¥12,300.00 | +9.92% | ¥12,390.00 | ¥12,480.00 | ¥11,760.00 | 151.90K |
| 2026-06-11 | ¥11,190.00 | -4.85% | ¥11,160.00 | ¥11,580.00 | ¥10,840.00 | 158.90K |
| 2026-06-10 | ¥11,760.00 | -6.67% | ¥12,060.00 | ¥12,320.00 | ¥11,620.00 | 84.70K |
| 2026-06-09 | ¥12,600.00 | +7.14% | ¥12,060.00 | ¥12,690.00 | ¥11,350.00 | 145.90K |
| 2026-06-08 | ¥11,760.00 | -7.26% | ¥11,690.00 | ¥12,290.00 | ¥11,060.00 | 137.70K |
| 2026-06-05 | ¥12,680.00 | -1.55% | ¥12,280.00 | ¥12,700.00 | ¥11,820.00 | 97.90K |
| 2026-06-04 | ¥12,880.00 | +4.04% | ¥12,200.00 | ¥13,150.00 | ¥12,110.00 | 129.10K |
| 2026-06-03 | ¥12,380.00 | +2.74% | ¥12,650.00 | ¥13,400.00 | ¥12,220.00 | 228.70K |
| 2026-06-02 | ¥12,050.00 | +9.05% | ¥11,050.00 | ¥12,090.00 | ¥10,510.00 | 222.00K |
| 2026-06-01 | ¥11,050.00 | +9.62% | ¥10,330.00 | ¥11,200.00 | ¥10,210.00 | 175.20K |
| 2026-05-29 | ¥10,080.00 | -2.04% | ¥10,590.00 | ¥10,590.00 | ¥10,080.00 | 74.20K |
| 2026-05-28 | ¥10,290.00 | -1.91% | ¥10,190.00 | ¥10,470.00 | ¥9,900.00 | 88.30K |
| 2026-05-27 | ¥10,490.00 | -4.64% | ¥11,500.00 | ¥11,670.00 | ¥10,390.00 | 129.80K |
| 2026-05-26 | ¥11,000.00 | -5.50% | ¥11,600.00 | ¥11,600.00 | ¥10,900.00 | 74.30K |
| 2026-05-25 | ¥11,640.00 | -2.10% | ¥12,240.00 | ¥12,320.00 | ¥11,580.00 | 144.70K |
| 2026-05-22 | ¥11,890.00 | +9.89% | ¥11,060.00 | ¥11,970.00 | ¥10,910.00 | 143.10K |