kabutan

SOMAR CORPORATION(8152) Historical

8152
TSE Standard
SOMAR CORPORATION
5,600
JPY
+50
(+0.90%)
Apr 28, 2:46 pm JST
35.18
USD
Apr 28, 1:46 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
6,930 JPY
52 Week Low Jul 18, 2025
5,070 JPY
Yearly High Feb 27, 2026
6,930 JPY
Yearly Low Apr 24, 2026
5,440 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 5,600 5,600 5,600 5,600 +50 +0.90% 700

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 5,500 5,550 5,450 5,550 +70 +1.28% 1,800
Apr 24, 2026 5,580 5,580 5,440 5,480 -100 -1.79% 2,500
Apr 23, 2026 5,670 5,670 5,550 5,580 -60 -1.06% 1,600
Apr 22, 2026 5,610 5,650 5,610 5,640 0 0.00% 400
Apr 21, 2026 5,640 5,640 5,600 5,640 -50 -0.88% 600
Apr 20, 2026 5,770 5,770 5,650 5,690 +20 +0.35% 1,500
Apr 17, 2026 5,670 5,720 5,660 5,670 -50 -0.87% 1,100
Apr 16, 2026 5,720 5,720 5,720 5,720 0 0.00% 1,000
Apr 15, 2026 5,720 5,720 5,720 5,720 0 0.00% 400
Apr 14, 2026 5,660 5,720 5,600 5,720 +90 +1.60% 1,800
Apr 13, 2026 5,850 5,850 5,600 5,630 -270 -4.58% 13,100
Apr 10, 2026 5,970 5,990 5,860 5,900 -40 -0.67% 1,100
Apr 9, 2026 5,860 5,960 5,860 5,940 0 0.00% 500
Apr 8, 2026 5,840 5,940 5,840 5,940 +140 +2.41% 700
Apr 7, 2026 5,750 5,800 5,750 5,800 -40 -0.68% 200
Apr 6, 2026 5,890 5,890 5,710 5,840 +140 +2.46% 1,000
Apr 3, 2026 5,670 5,700 5,670 5,700 -10 -0.18% 400
Apr 2, 2026 5,740 5,800 5,710 5,710 +10 +0.18% 1,400
Apr 1, 2026 5,700 5,700 5,640 5,700 +70 +1.24% 1,100
Mar 31, 2026 5,640 5,640 5,540 5,630 -80 -1.40% 2,700