kabutan

SOMAR CORPORATION(8152) Historical

8152
TSE Standard
SOMAR CORPORATION
5,510
JPY
-20
(-0.36%)
Dec 5, 3:30 pm JST
35.64
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Mar 10, 2025
7,670 JPY
52 Week Low Apr 7, 2025
4,735 JPY
Yearly High Mar 10, 2025
7,670 JPY
Yearly Low Apr 7, 2025
4,735 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,530 5,530 5,490 5,510 -20 -0.36% 1,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 5,510 5,550 5,480 5,530 +10 +0.18% 1,700
Dec 3, 2025 5,560 5,560 5,480 5,520 -10 -0.18% 3,500
Dec 2, 2025 5,530 5,590 5,530 5,530 0 0.00% 1,000
Dec 1, 2025 5,650 5,650 5,510 5,530 -60 -1.07% 9,800
Nov 28, 2025 5,590 5,590 5,550 5,590 +20 +0.36% 1,500
Nov 27, 2025 5,590 5,590 5,540 5,570 +30 +0.54% 1,600
Nov 26, 2025 5,460 5,570 5,460 5,540 +100 +1.84% 6,300
Nov 25, 2025 5,380 5,490 5,380 5,440 +120 +2.26% 13,100
Nov 21, 2025 5,270 5,330 5,230 5,320 0 0.00% 2,300
Nov 20, 2025 5,300 5,320 5,280 5,320 +40 +0.76% 600
Nov 19, 2025 5,280 5,280 5,250 5,280 0 0.00% 1,600
Nov 18, 2025 5,380 5,380 5,280 5,280 -130 -2.40% 3,500
Nov 17, 2025 5,400 5,410 5,320 5,410 +10 +0.19% 2,200
Nov 14, 2025 5,360 5,470 5,360 5,400 -120 -2.17% 3,000
Nov 13, 2025 5,320 5,520 5,310 5,520 0 0.00% 9,300
Nov 12, 2025 5,530 5,580 5,470 5,520 -40 -0.72% 7,600
Nov 11, 2025 5,800 5,800 5,520 5,560 -340 -5.76% 18,600
Nov 10, 2025 6,100 6,120 5,900 5,900 -200 -3.28% 9,700
Nov 7, 2025 5,960 6,100 5,900 6,100 +140 +2.35% 9,900
Nov 6, 2025 5,840 5,960 5,840 5,960 +160 +2.76% 2,500