Somar Corporation 8152
TSE · Japan · Process Industries
¥7,170.00+30.00 (+0.42%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥7,170.00 | +0.42% | ¥7,140.00 | ¥7,170.00 | ¥7,120.00 | 600 |
| 2026-10-01 | ¥7,140.00 | -0.56% | ¥7,160.00 | ¥7,210.00 | ¥7,140.00 | 2.80K |
| 2026-09-30 | ¥7,180.00 | -0.14% | ¥7,150.00 | ¥7,180.00 | ¥7,140.00 | 1.10K |
| 2026-09-29 | ¥7,190.00 | -0.14% | ¥7,190.00 | ¥7,190.00 | ¥7,190.00 | 600 |
| 2026-09-28 | ¥7,200.00 | 0.00% | ¥7,200.00 | ¥7,250.00 | ¥7,200.00 | 1.30K |
| 2026-09-25 | ¥7,200.00 | -0.96% | ¥7,280.00 | ¥7,330.00 | ¥7,200.00 | 3.30K |
| 2026-09-24 | ¥7,270.00 | +2.11% | ¥7,240.00 | ¥7,270.00 | ¥7,110.00 | 1.30K |
| 2026-09-18 | ¥7,120.00 | 0.00% | ¥7,130.00 | ¥7,250.00 | ¥7,020.00 | 3.70K |
| 2026-09-17 | ¥7,120.00 | 0.00% | ¥7,150.00 | ¥7,220.00 | ¥7,120.00 | 900 |
| 2026-09-16 | ¥7,120.00 | -1.79% | ¥7,130.00 | ¥7,190.00 | ¥7,120.00 | 700 |
| 2026-09-15 | ¥7,250.00 | -0.55% | ¥7,150.00 | ¥7,250.00 | ¥7,150.00 | 1.10K |
| 2026-09-14 | ¥7,290.00 | +2.68% | ¥7,050.00 | ¥7,290.00 | ¥7,010.00 | 1.60K |
| 2026-09-11 | ¥7,100.00 | -0.84% | ¥7,060.00 | ¥7,150.00 | ¥7,060.00 | 1.40K |
| 2026-09-10 | ¥7,160.00 | -0.56% | ¥7,160.00 | ¥7,160.00 | ¥7,140.00 | 600 |
| 2026-09-09 | ¥7,200.00 | -0.41% | ¥7,210.00 | ¥7,230.00 | ¥7,190.00 | 1.10K |
| 2026-09-08 | ¥7,230.00 | -0.69% | ¥7,270.00 | ¥7,300.00 | ¥7,220.00 | 3.30K |
| 2026-09-07 | ¥7,280.00 | +1.96% | ¥7,190.00 | ¥7,280.00 | ¥7,190.00 | 2.20K |
| 2026-09-04 | ¥7,140.00 | 0.00% | ¥7,150.00 | ¥7,190.00 | ¥7,120.00 | 900 |
| 2026-09-03 | ¥7,140.00 | -1.92% | ¥7,320.00 | ¥7,320.00 | ¥7,130.00 | 3.30K |
| 2026-09-02 | ¥7,280.00 | -1.62% | ¥7,290.00 | ¥7,320.00 | ¥7,220.00 | 4.40K |
| 2026-09-01 | ¥7,400.00 | +0.27% | ¥7,370.00 | ¥7,420.00 | ¥7,350.00 | 2.90K |
| 2026-08-31 | ¥7,380.00 | +0.82% | ¥7,390.00 | ¥7,390.00 | ¥7,270.00 | 2.90K |
| 2026-08-28 | ¥7,320.00 | -0.68% | ¥7,390.00 | ¥7,390.00 | ¥7,250.00 | 1.70K |
| 2026-08-27 | ¥7,370.00 | +0.82% | ¥7,350.00 | ¥7,370.00 | ¥7,310.00 | 1.10K |
| 2026-08-26 | ¥7,310.00 | -1.08% | ¥7,390.00 | ¥7,390.00 | ¥7,310.00 | 400 |
| 2026-08-25 | ¥7,390.00 | -0.40% | ¥7,440.00 | ¥7,440.00 | ¥7,270.00 | 1.00K |
| 2026-08-24 | ¥7,420.00 | +0.95% | ¥7,350.00 | ¥7,420.00 | ¥7,270.00 | 2.50K |
| 2026-08-21 | ¥7,350.00 | -1.08% | ¥7,350.00 | ¥7,370.00 | ¥7,150.00 | 3.60K |
| 2026-08-20 | ¥7,430.00 | +1.36% | ¥7,370.00 | ¥7,450.00 | ¥7,360.00 | 1.20K |
| 2026-08-19 | ¥7,330.00 | -4.43% | ¥7,550.00 | ¥7,550.00 | ¥7,280.00 | 3.40K |
| 2026-08-18 | ¥7,670.00 | +0.92% | ¥7,670.00 | ¥7,670.00 | ¥7,670.00 | 300 |
| 2026-08-17 | ¥7,600.00 | +2.98% | ¥7,530.00 | ¥7,630.00 | ¥7,500.00 | 2.70K |
| 2026-08-14 | ¥7,380.00 | +1.93% | ¥7,330.00 | ¥7,390.00 | ¥7,230.00 | 5.80K |
| 2026-08-13 | ¥7,240.00 | -0.41% | ¥7,280.00 | ¥7,350.00 | ¥7,220.00 | 11.30K |
| 2026-08-12 | ¥7,270.00 | -9.13% | ¥7,400.00 | ¥7,470.00 | ¥7,230.00 | 19.90K |
| 2026-08-10 | ¥8,000.00 | +3.49% | ¥7,880.00 | ¥8,100.00 | ¥7,860.00 | 10.40K |
| 2026-08-07 | ¥7,730.00 | -0.77% | ¥7,700.00 | ¥7,800.00 | ¥7,700.00 | 2.40K |
| 2026-08-06 | ¥7,790.00 | +0.26% | ¥7,790.00 | ¥7,790.00 | ¥7,790.00 | 100 |
| 2026-08-05 | ¥7,770.00 | +0.78% | ¥7,790.00 | ¥7,790.00 | ¥7,720.00 | 1.80K |
| 2026-08-04 | ¥7,710.00 | +0.26% | ¥7,730.00 | ¥7,730.00 | ¥7,670.00 | 1.80K |
| 2026-08-03 | ¥7,690.00 | +0.52% | ¥7,670.00 | ¥7,740.00 | ¥7,670.00 | 1.10K |
| 2026-07-31 | ¥7,650.00 | +0.26% | ¥7,730.00 | ¥7,780.00 | ¥7,600.00 | 2.00K |
| 2026-07-30 | ¥7,630.00 | +1.73% | ¥7,440.00 | ¥7,630.00 | ¥7,440.00 | 700 |
| 2026-07-29 | ¥7,500.00 | +0.67% | ¥7,500.00 | ¥7,650.00 | ¥7,450.00 | 2.40K |
| 2026-07-28 | ¥7,450.00 | -2.99% | ¥7,770.00 | ¥7,770.00 | ¥7,450.00 | 2.80K |
| 2026-07-27 | ¥7,680.00 | -0.39% | ¥7,860.00 | ¥7,860.00 | ¥7,680.00 | 1.80K |
| 2026-07-24 | ¥7,710.00 | +1.05% | ¥7,920.00 | ¥7,920.00 | ¥7,650.00 | 2.40K |
| 2026-07-23 | ¥7,630.00 | -0.52% | ¥7,700.00 | ¥7,700.00 | ¥7,630.00 | 400 |
| 2026-07-22 | ¥7,670.00 | +0.52% | ¥7,660.00 | ¥7,730.00 | ¥7,650.00 | 1.30K |
| 2026-07-21 | ¥7,630.00 | +4.23% | ¥7,470.00 | ¥7,690.00 | ¥7,470.00 | 800 |
| 2026-07-17 | ¥7,320.00 | -7.34% | ¥7,800.00 | ¥7,850.00 | ¥7,320.00 | 4.30K |
| 2026-07-16 | ¥7,900.00 | +0.51% | ¥7,870.00 | ¥7,900.00 | ¥7,870.00 | 200 |
| 2026-07-15 | ¥7,860.00 | +3.42% | ¥7,650.00 | ¥7,860.00 | ¥7,650.00 | 2.00K |
| 2026-07-14 | ¥7,600.00 | +1.06% | ¥7,520.00 | ¥7,650.00 | ¥7,520.00 | 1.00K |
| 2026-07-13 | ¥7,520.00 | -0.92% | ¥7,590.00 | ¥7,590.00 | ¥7,370.00 | 1.30K |
| 2026-07-10 | ¥7,590.00 | -1.43% | ¥7,710.00 | ¥7,760.00 | ¥7,590.00 | 1.50K |
| 2026-07-09 | ¥7,700.00 | +1.32% | ¥7,640.00 | ¥7,700.00 | ¥7,530.00 | 1.10K |
| 2026-07-08 | ¥7,600.00 | -0.26% | ¥7,600.00 | ¥7,600.00 | ¥7,600.00 | 200 |
| 2026-07-07 | ¥7,620.00 | -3.05% | ¥7,900.00 | ¥7,900.00 | ¥7,600.00 | 3.90K |
| 2026-07-06 | ¥7,860.00 | -1.13% | ¥7,950.00 | ¥7,950.00 | ¥7,860.00 | 2.10K |
| 2026-07-03 | ¥7,950.00 | +4.74% | ¥7,610.00 | ¥7,950.00 | ¥7,610.00 | 3.70K |
| 2026-07-02 | ¥7,590.00 | +6.60% | ¥7,270.00 | ¥7,780.00 | ¥7,270.00 | 10.00K |
| 2026-07-01 | ¥7,120.00 | -0.70% | ¥7,190.00 | ¥7,250.00 | ¥7,120.00 | 1.90K |
| 2026-06-30 | ¥7,170.00 | +0.28% | ¥7,170.00 | ¥7,170.00 | ¥7,170.00 | 500 |
| 2026-06-29 | ¥7,150.00 | +1.42% | ¥7,170.00 | ¥7,250.00 | ¥7,150.00 | 1.90K |
| 2026-06-26 | ¥7,050.00 | -2.08% | ¥7,350.00 | ¥7,350.00 | ¥7,050.00 | 2.60K |
| 2026-06-25 | ¥7,200.00 | +1.41% | ¥7,140.00 | ¥7,310.00 | ¥7,140.00 | 1.90K |
| 2026-06-24 | ¥7,100.00 | -0.56% | ¥7,090.00 | ¥7,240.00 | ¥7,000.00 | 4.20K |
| 2026-06-23 | ¥7,140.00 | -3.25% | ¥7,340.00 | ¥7,390.00 | ¥7,100.00 | 2.90K |
| 2026-06-22 | ¥7,380.00 | -0.94% | ¥7,560.00 | ¥7,560.00 | ¥7,360.00 | 1.90K |
| 2026-06-19 | ¥7,450.00 | +1.92% | ¥7,450.00 | ¥7,520.00 | ¥7,430.00 | 3.10K |
| 2026-06-18 | ¥7,310.00 | +0.14% | ¥7,400.00 | ¥7,470.00 | ¥7,310.00 | 3.80K |
| 2026-06-17 | ¥7,300.00 | +0.55% | ¥7,300.00 | ¥7,300.00 | ¥7,300.00 | 1.20K |
| 2026-06-16 | ¥7,260.00 | +0.83% | ¥7,200.00 | ¥7,350.00 | ¥7,100.00 | 2.20K |
| 2026-06-15 | ¥7,200.00 | +1.12% | ¥7,220.00 | ¥7,250.00 | ¥7,000.00 | 1.60K |
| 2026-06-12 | ¥7,120.00 | +1.86% | ¥7,090.00 | ¥7,220.00 | ¥7,050.00 | 1.50K |
| 2026-06-11 | ¥6,990.00 | -5.28% | ¥7,220.00 | ¥7,220.00 | ¥6,890.00 | 5.60K |
| 2026-06-10 | ¥7,380.00 | -2.77% | ¥7,500.00 | ¥7,500.00 | ¥7,300.00 | 1.60K |
| 2026-06-09 | ¥7,590.00 | +3.97% | ¥7,450.00 | ¥7,600.00 | ¥7,430.00 | 1.30K |
| 2026-06-08 | ¥7,300.00 | -3.82% | ¥7,290.00 | ¥7,360.00 | ¥7,240.00 | 2.10K |
| 2026-06-05 | ¥7,590.00 | +3.83% | ¥7,330.00 | ¥7,590.00 | ¥7,250.00 | 2.50K |
| 2026-06-04 | ¥7,310.00 | -2.27% | ¥7,480.00 | ¥7,630.00 | ¥7,310.00 | 2.20K |
| 2026-06-03 | ¥7,480.00 | +0.40% | ¥7,300.00 | ¥7,500.00 | ¥7,230.00 | 2.20K |
| 2026-06-02 | ¥7,450.00 | -3.62% | ¥7,690.00 | ¥7,690.00 | ¥7,070.00 | 2.80K |
| 2026-06-01 | ¥7,730.00 | -3.38% | ¥8,000.00 | ¥8,000.00 | ¥7,620.00 | 1.60K |
| 2026-05-29 | ¥8,000.00 | +2.96% | ¥7,550.00 | ¥8,000.00 | ¥7,530.00 | 5.30K |
| 2026-05-28 | ¥7,770.00 | -1.40% | ¥7,790.00 | ¥7,790.00 | ¥7,770.00 | 1.20K |
| 2026-05-27 | ¥7,880.00 | -1.62% | ¥7,780.00 | ¥8,100.00 | ¥7,500.00 | 11.60K |
| 2026-05-26 | ¥8,010.00 | +0.50% | ¥7,970.00 | ¥8,120.00 | ¥7,670.00 | 7.90K |
| 2026-05-25 | ¥7,970.00 | -3.16% | ¥8,100.00 | ¥8,230.00 | ¥7,810.00 | 7.40K |