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
17 Oct 2001	USD	109	109	109	109	13.625	-3.9 (-3.45%)
16 Oct 2001	USD	112.9	112.9	112.9	112.9	14.1125	+1.9 (+1.71%)
15 Oct 2001	USD	111	111	111	111	13.875	+3 (+2.78%)
12 Oct 2001	USD	108	108	108	108	13.5	-1 (-0.92%)
11 Oct 2001	USD	109	109	109	109	13.625	+8 (+7.92%)
10 Oct 2001	USD	101	101	101	101	12.625	-4 (-3.81%)
9 Oct 2001	USD	105	105	105	105	13.125	-1 (-0.94%)
8 Oct 2001	USD	106	106	106	106	13.25	+3 (+2.91%)
5 Oct 2001	USD	103	103	103	103	12.875	-3 (-2.83%)
4 Oct 2001	USD	106	106	106	106	13.25	+1 (+0.95%)
3 Oct 2001	USD	105	105	105	105	13.125	0.0 (0.0%)
2 Oct 2001	USD	105	105	105	105	13.125	+3.5 (+3.45%)
1 Oct 2001	USD	101.5	101.5	101.5	101.5	12.6875	-3.5 (-3.33%)
28 Sep 2001	USD	105	105	105	105	13.125	+7 (+7.14%)
27 Sep 2001	USD	98	98	98	98	12.25	-5 (-4.85%)
26 Sep 2001	USD	103	103	103	103	12.875	+2 (+1.98%)
25 Sep 2001	USD	101	101	101	101	12.625	-5 (-4.72%)
24 Sep 2001	USD	106	106	106	106	13.25	+2 (+1.92%)
21 Sep 2001	USD	104	104	104	104	13	-1 (-0.95%)
20 Sep 2001	USD	105	105	105	105	13.125	+7 (+7.14%)
19 Sep 2001	USD	98	98	98	98	12.25	+9 (+10.11%)
18 Sep 2001	USD	89	89	89	89	11.125	+1.5 (+1.71%)
17 Sep 2001	USD	87.5	87.5	87.5	87.5	10.9375	-3 (-3.31%)
14 Sep 2001	USD	90.5	90.5	90.5	90.5	11.3125	0.0 (0.0%)
13 Sep 2001	USD	90.5	90.5	90.5	90.5	11.3125	0.0 (0.0%)
12 Sep 2001	USD	90.5	90.5	90.5	90.5	11.3125	0.0 (0.0%)
11 Sep 2001	USD	90.5	90.5	90.5	90.5	11.3125	0.0 (0.0%)
10 Sep 2001	USD	90.5	90.5	90.5	90.5	11.3125	-4.25 (-4.49%)
7 Sep 2001	USD	94.75	94.75	94.75	94.75	11.8438	-1.75 (-1.81%)
6 Sep 2001	USD	96.5	96.5	96.5	96.5	12.0625	-0.5 (-0.52%)