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
15 May 2002	USD	102.65	102.65	102.65	102.65	12.8313	+2.65 (+2.65%)
14 May 2002	USD	100	100	100	100	12.5	0.0 (0.0%)
13 May 2002	USD	100	100	100	100	12.5	-2 (-1.96%)
10 May 2002	USD	102	102	102	102	12.75	+1.25 (+1.24%)
9 May 2002	USD	100.75	100.75	100.75	100.75	12.5938	+0.1 (+0.10%)
8 May 2002	USD	100.65	100.65	100.65	100.65	12.5813	0.0 (0.0%)
7 May 2002	USD	100.65	100.65	100.65	100.65	12.5813	0.0 (0.0%)
6 May 2002	USD	100.65	100.65	100.65	100.65	12.5813	+1.65 (+1.67%)
3 May 2002	USD	99	99	99	99	12.375	+0.125 (+0.13%)
2 May 2002	USD	98.875	98.875	98.875	98.875	12.3594	-0.875 (-0.88%)
1 May 2002	USD	99.75	99.75	99.75	99.75	12.4688	-0.75 (-0.75%)
30 Apr 2002	USD	100.5	100.5	100.5	100.5	12.5625	0.0 (0.0%)
29 Apr 2002	USD	100.5	100.5	100.5	100.5	12.5625	0.0 (0.0%)
26 Apr 2002	USD	100.5	100.5	100.5	100.5	12.5625	0.0 (0.0%)
25 Apr 2002	USD	100.5	100.5	100.5	100.5	12.5625	+6 (+6.35%)
24 Apr 2002	USD	94.5	94.5	94.5	94.5	11.8125	0.0 (0.0%)
23 Apr 2002	USD	94.5	94.5	94.5	94.5	11.8125	0.0 (0.0%)
22 Apr 2002	USD	94.5	94.5	94.5	94.5	11.8125	0.0 (0.0%)
19 Apr 2002	USD	94.5	94.5	94.5	94.5	11.8125	+3.75 (+4.13%)
18 Apr 2002	USD	90.75	90.75	90.75	90.75	11.3438	0.0 (0.0%)
17 Apr 2002	USD	90.75	90.75	90.75	90.75	11.3438	-1.25 (-1.36%)
16 Apr 2002	USD	92	92	92	92	11.5	+1 (+1.10%)
15 Apr 2002	USD	91	91	91	91	11.375	0.0 (0.0%)
12 Apr 2002	USD	91	91	91	91	11.375	+2 (+2.25%)
11 Apr 2002	USD	89	89	89	89	11.125	-1.5 (-1.66%)
10 Apr 2002	USD	90.5	90.5	90.5	90.5	11.3125	+1.4 (+1.57%)
9 Apr 2002	USD	89.1	89.1	89.1	89.1	11.1375	+0.1 (+0.11%)
8 Apr 2002	USD	89	89	89	89	11.125	-1 (-1.11%)
5 Apr 2002	USD	90	90	90	90	11.25	+2 (+2.27%)
4 Apr 2002	USD	88	88	88	88	11	0.0 (0.0%)

Unicorn Response |