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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	2,955	2,923	2,862.44	2,955	2,891	39,400
July 18, 2025	2,984	2,956	2,956	2,984	2,909	30,700
July 17, 2025	2,913	2,965	2,965	2,965	2,881	42,800
July 16, 2025	2,997	2,948	2,948	3,020	2,918	46,600
July 15, 2025	2,903	2,965	2,965	2,970	2,888	31,700
July 14, 2025	2,925	2,909	2,909	2,935	2,896	24,100
July 11, 2025	2,907	2,923	2,923	2,954	2,907	16,800
July 10, 2025	2,905	2,896	2,896	2,910	2,858	35,300
July 09, 2025	2,940	2,900	2,900	2,940	2,882	28,000
July 08, 2025	2,839	2,911	2,911	2,935	2,839	39,100
July 07, 2025	2,900	2,845	2,845	2,913	2,845	26,300
July 04, 2025	2,965	2,937	2,937	2,975	2,891	31,900
July 03, 2025	2,982	2,927	2,927	2,998	2,927	28,800
July 02, 2025	3,010	2,946	2,946	3,010	2,902	63,900
July 01, 2025	3,070	3,035	3,035	3,135	3,020	45,000
June 30, 2025	3,220	3,060	3,060	3,220	3,060	82,000
June 27, 2025	3,040	3,080	3,080	3,160	3,040	89,100
June 26, 2025	3,020	2,988	2,988	3,035	2,975	55,300
June 25, 2025	2,940	2,978	2,978	3,015	2,907	64,200
June 24, 2025	2,908	2,939	2,939	2,939	2,885	46,000
June 23, 2025	2,876	2,866	2,866	2,890	2,790	59,200
June 20, 2025	2,740	2,883	2,883	2,960	2,740	146,800
June 19, 2025	2,770	2,730	2,730	2,777	2,713	50,900
June 18, 2025	2,692	2,777	2,777	2,880	2,661	73,200
June 17, 2025	2,668	2,698	2,698	2,735	2,650	44,000
June 16, 2025	2,615	2,647	2,647	2,661	2,612	33,200
June 13, 2025	2,796	2,621	2,621	2,796	2,600	80,800
June 12, 2025	2,753	2,751	2,751	2,780	2,706	85,900
June 11, 2025	2,830	2,788	2,788	2,838	2,786	54,000
June 10, 2025	2,701	2,774	2,774	2,825	2,701	44,400
June 09, 2025	2,701	2,685	2,685	2,721	2,682	12,900
June 06, 2025	2,702	2,672	2,672	2,702	2,660	13,600
June 05, 2025	2,651	2,670	2,670	2,730	2,641	21,600
June 04, 2025	2,689	2,650	2,650	2,711	2,642	19,600
June 03, 2025	2,738	2,689	2,689	2,749	2,680	19,500
June 02, 2025	2,749	2,722	2,722	2,762	2,705	29,800
May 30, 2025	2,697	2,749	2,749	2,772	2,680	25,800
May 29, 2025	2,749	2,726	2,726	2,773	2,713	39,500
May 28, 2025	2,700	2,713	2,713	2,717	2,656	37,600
May 27, 2025	2,683	2,692	2,692	2,692	2,653	34,400
May 26, 2025	2,538	2,691	2,691	2,695	2,538	58,400

SAMCO Inc. (6387.T) JPX