SAMCO Inc. - 6387.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	3,990	3,970	3,970	4,050	3,920	88,200
October 17, 2025	3,965	3,920	3,920	3,975	3,905	87,700
October 16, 2025	4,010	4,105	4,105	4,120	3,985	92,900
October 15, 2025	3,860	3,935	3,935	3,975	3,840	70,800
October 14, 2025	3,990	3,850	3,850	4,075	3,820	169,700
October 10, 2025	4,295	4,100	4,100	4,295	4,080	170,700
October 09, 2025	4,285	4,365	4,365	4,435	4,210	284,100
October 08, 2025	4,000	4,040	4,040	4,125	3,950	144,100
October 07, 2025	3,860	4,140	4,140	4,290	3,860	359,000
October 06, 2025	3,750	3,790	3,790	3,830	3,665	88,800
October 03, 2025	3,650	3,640	3,640	3,710	3,605	60,400
October 02, 2025	3,465	3,585	3,585	3,620	3,465	61,100
October 01, 2025	3,510	3,435	3,435	3,535	3,435	46,500
September 30, 2025	3,610	3,540	3,540	3,640	3,540	32,200
September 29, 2025	3,530	3,560	3,560	3,605	3,515	42,400
September 26, 2025	3,705	3,600	3,600	3,705	3,570	79,300
September 25, 2025	3,650	3,740	3,740	3,760	3,605	60,400
September 24, 2025	3,700	3,675	3,675	3,775	3,615	118,500
September 22, 2025	3,740	3,695	3,695	3,780	3,650	146,200
September 19, 2025	3,745	3,670	3,670	3,750	3,565	239,200
September 18, 2025	3,340	3,605	3,605	3,830	3,315	430,000
September 17, 2025	3,300	3,350	3,350	3,425	3,300	430,000
September 16, 2025	3,405	3,360	3,360	3,465	3,325	110,400
September 12, 2025	3,490	3,380	3,380	3,500	3,320	252,600
September 11, 2025	3,150	3,440	3,440	3,440	3,075	402,100
September 10, 2025	3,045	3,010	3,010	3,080	2,965	105,900
September 09, 2025	2,950	2,994	2,994	3,010	2,937	67,600
September 08, 2025	2,844	2,921	2,921	2,930	2,844	41,200
September 05, 2025	2,791	2,812	2,812	2,830	2,791	24,000
September 04, 2025	2,768	2,786	2,786	2,786	2,754	16,500
September 03, 2025	2,769	2,768	2,768	2,779	2,750	24,100
September 02, 2025	2,818	2,785	2,785	2,850	2,785	21,600
September 01, 2025	2,855	2,809	2,809	2,875	2,788	31,600
August 29, 2025	2,900	2,867	2,867	2,920	2,867	17,700
August 28, 2025	2,875	2,900	2,900	2,907	2,862	18,900
August 27, 2025	2,875	2,878	2,878	2,903	2,854	32,000
August 26, 2025	2,924	2,900	2,900	2,940	2,900	19,000
August 25, 2025	2,922	2,924	2,924	2,981	2,922	24,600
August 22, 2025	2,909	2,910	2,910	2,938	2,893	16,500
August 21, 2025	2,926	2,909	2,909	2,940	2,909	20,800
August 20, 2025	3,015	2,925	2,925	3,015	2,921	33,600
August 19, 2025	3,000	3,020	3,020	3,055	3,000	36,000
August 18, 2025	3,000	3,000	3,000	3,030	2,985	29,600
August 15, 2025	2,988	3,005	3,005	3,030	2,975	38,000
August 14, 2025	3,000	2,949	2,949	3,020	2,940	31,700
August 13, 2025	2,921	2,998	2,998	3,020	2,893	71,800
August 12, 2025	2,856	2,906	2,906	2,927	2,852	83,800
August 08, 2025	2,813	2,849	2,849	2,864	2,813	22,600
August 07, 2025	2,801	2,813	2,813	2,837	2,801	20,100
August 06, 2025	2,790	2,810	2,810	2,824	2,767	20,300
August 05, 2025	2,763	2,788	2,788	2,800	2,763	24,400
August 04, 2025	2,739	2,766	2,766	2,769	2,732	34,800
August 01, 2025	2,834	2,806	2,806	2,836	2,745	67,000
July 31, 2025	2,850	2,863	2,863	2,876	2,848	28,100
July 30, 2025	2,831	2,850	2,850	2,861	2,824	37,400
July 29, 2025	2,891	2,896	2,836	2,915	2,875	31,400
July 28, 2025	2,925	2,907	2,846.77	2,930	2,883	59,000
July 25, 2025	2,968	2,940	2,879.09	2,993	2,940	36,700
July 24, 2025	2,987	2,974	2,912.38	3,005	2,960	46,100
July 23, 2025	2,938	2,982	2,920.22	2,987	2,901	58,900

SAMCO Inc. (6387.T) JPX