Secom Co Ltd ADR Recent Share Price (USX:SOMLY)

USX:SOMLY - SECOM Co Ltd Secom Co Ltd ADR
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Nov 2003	USD	77.58	77.75	77.5	77.58	9.6975	+3.58 (+4.84%)	1,264
11 Nov 2003	USD	74	74	73.75	74	9.25	-2.85 (-3.71%)	305
10 Nov 2003	USD	76.85	76.85	76.25	76.85	9.6062	-1.25 (-1.60%)	2,320
7 Nov 2003	USD	78.1	79	76.25	78.1	9.7625	+2.1 (+2.76%)	2,523
6 Nov 2003	USD	76	76.25	74.75	76	9.5	-4 (-5%)	1,032
5 Nov 2003	USD	80	80	78	80	10	-1.25 (-1.54%)	937
4 Nov 2003	USD	81.25	81.25	80.25	81.25	10.1562	+2.25 (+2.85%)	500
3 Nov 2003	USD	79	79	79	79	9.875	+0.25 (+0.32%)	150
31 Oct 2003	USD	78.75	80	77	78.75	9.8438	-4 (-4.83%)	4,400
30 Oct 2003	USD	82.75	82.75	82.75	82.75	10.3438	-3 (-3.50%)	400
29 Oct 2003	USD	85.75	85.75	84	85.75	10.7188	+6.75 (+8.54%)	900
28 Oct 2003	USD	79	79	79	79	9.875	0.0 (0.0%)	0
27 Oct 2003	USD	79	79.5	79	79	9.875	0.0 (0.0%)	400
24 Oct 2003	USD	79	81	79	79	9.875	-0.35 (-0.44%)	400
23 Oct 2003	USD	79.35	80	78.24	79.35	9.9187	-4.65 (-5.54%)	60,500
22 Oct 2003	USD	84	84	84	84	10.5	-1.85 (-2.15%)	200
21 Oct 2003	USD	85.85	86.5	85.85	85.85	10.7312	-1.4 (-1.60%)	1,000
20 Oct 2003	USD	87.25	87.25	87.25	87.25	10.9062	0.0 (0.0%)	0
17 Oct 2003	USD	87.25	87.25	87.25	87.25	10.9062	+0.5 (+0.58%)	200
16 Oct 2003	USD	86.75	86.75	86.75	86.75	10.8438	-5.25 (-5.71%)	0
15 Oct 2003	USD	92	92	92	92	11.5	-1 (-1.08%)	0
14 Oct 2003	USD	93	93	93	93	11.625	-1.25 (-1.33%)	0
13 Oct 2003	USD	94.25	94.25	94.25	94.25	11.7812	-0.75 (-0.79%)	0
10 Oct 2003	USD	95	95	95	95	11.875	+6.05 (+6.80%)	0
9 Oct 2003	USD	88.95	88.95	88.95	88.95	11.1188	+1.95 (+2.24%)	0
8 Oct 2003	USD	87	87	87	87	10.875	-1 (-1.14%)	0
7 Oct 2003	USD	88	88	88	88	11	+5 (+6.02%)	0
6 Oct 2003	USD	83	83	83	83	10.375	-1 (-1.19%)	0
3 Oct 2003	USD	84	84	84	84	10.5	+0.5 (+0.60%)	0
2 Oct 2003	USD	83.5	83.5	83.5	83.5	10.4375	+1.5 (+1.83%)	0