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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SAMCO Inc. (6387.T) JPX