Secom - 24 Year Stock Price History | SOMLY
Historical daily share price chart and data for Secom since 2001 adjusted for splits and dividends. The latest closing stock price for Secom as of July 16, 2025 is 8.81.
- The all-time high Secom stock closing price was 11.41 on November 27, 2020.
- The Secom 52-week high stock price is 21.50, which is 144% above the current share price.
- The Secom 52-week low stock price is 7.83, which is 11.1% below the current share price.
- The average Secom stock price for the last 52 weeks is 10.57.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Secom Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
8.8119 |
8.4200 |
9.7700 |
8.0800 |
8.8100 |
5.13% |
| 2024 |
8.6110 |
8.7784 |
9.7600 |
7.2600 |
8.3800 |
-5.63% |
| 2023 |
7.9945 |
6.8775 |
8.9421 |
6.6513 |
8.8796 |
30.39% |
| 2022 |
7.6578 |
8.0796 |
8.8950 |
6.6969 |
6.8101 |
-15.62% |
| 2021 |
9.0369 |
10.2578 |
11.0444 |
7.8000 |
8.0703 |
-22.55% |
| 2020 |
9.7739 |
9.8788 |
11.4061 |
7.3833 |
10.4206 |
6.41% |
| 2019 |
9.2563 |
8.8018 |
10.1228 |
8.3553 |
9.7930 |
11.96% |
| 2018 |
8.0953 |
7.8204 |
9.0840 |
7.2465 |
8.7466 |
12.38% |
| 2017 |
7.5121 |
7.2135 |
8.3242 |
7.0499 |
7.7832 |
8.13% |
| 2016 |
7.1423 |
6.2855 |
7.7304 |
5.9797 |
7.1978 |
12.75% |
| 2015 |
6.0393 |
5.1943 |
6.9676 |
5.0094 |
6.3836 |
22.90% |
| 2014 |
5.1759 |
5.0847 |
5.6691 |
4.5321 |
5.1943 |
1.28% |
| 2013 |
4.6680 |
4.0586 |
5.4016 |
3.8448 |
5.1287 |
28.18% |
| 2012 |
3.7757 |
3.5347 |
4.2213 |
3.3375 |
4.0012 |
15.79% |
| 2011 |
3.5154 |
3.2980 |
3.8757 |
3.1210 |
3.4556 |
5.40% |
| 2010 |
3.0998 |
3.2360 |
3.3171 |
2.8931 |
3.2787 |
3.54% |
| 2009 |
2.7431 |
3.0542 |
3.3797 |
1.8388 |
3.1665 |
4.54% |
| 2008 |
2.7455 |
3.1245 |
3.1803 |
1.7495 |
3.0290 |
-4.33% |
| 2007 |
2.7887 |
2.9397 |
3.3464 |
2.4796 |
3.1661 |
6.67% |
| 2006 |
2.8470 |
2.9874 |
3.2465 |
2.4804 |
2.9680 |
0.52% |
| 2005 |
2.4877 |
2.2029 |
3.0378 |
2.0866 |
2.9525 |
35.72% |
| 2004 |
2.1552 |
2.0463 |
2.5176 |
1.8896 |
2.1755 |
7.02% |
| 2003 |
1.7901 |
1.8398 |
2.5748 |
1.1926 |
2.0328 |
11.71% |
| 2002 |
2.3272 |
2.6693 |
2.8901 |
1.7126 |
1.8197 |
-32.17% |
| Sector |
Industry |
Market Cap |
Revenue |
| Business Services |
Business Services |
$16.648B |
$7.880B |
|
Secom Co. Ltd. is a security company, providing its services to a number of corporate and individual clients. It conducts consistent management from research and development to manufacturing of equipment, installation work, monitoring, and emergency measures by security guards. For individual clients, various sensors are installed in their home to detect intrusions, fires, emergency situations, gas leaks, medical emergencies and other problems, and automatically notify the SECOM control center when they are detected. Products for corporate clients include access-control systems, closed-circuit television (CCTV) systems, automated fire detection and extinguishing systems, and internal and external monitoring systems that can be used alone or connected to on-line security systems. The Company also provides static guard service and armored car services. Secom Co. Ltd. is headquartered in Tokyo, Japan.
|
