EODData

MEMBERSHIP REGISTER LOG IN

FRA, XSC0: SECOM CO.LTD ADR 1/4/O.N.

02 Oct 2025
LAST:

7.600

CHANGE:
 0.05		OPEN:
7.600		HIGH:
7.600		ASK:
0.000		VOLUME:
0
CHG(%):
0.65		PREV:
7.650		LOW:
7.600		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 257.6007.6007.6007.6000
01 Oct 257.6507.6507.6507.6500
30 Sep 257.6007.6007.6007.6000
29 Sep 257.6007.6007.6007.6000
26 Sep 257.8007.8007.8007.8000
25 Sep 257.7507.7507.7507.7500
24 Sep 257.8007.8007.8007.8000
23 Sep 257.8007.8007.8007.8000
22 Sep 257.8007.8007.8007.8000
19 Sep 257.8507.8507.8507.8500

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:7.65
MA10:7.73
MA20:7.81
MA50:7.92
MA100:7.84
MA200:7.90
RSI14:35.29
WPR14:-100.00
MTM14:-0.25
ROC14:-0.03
ATR:0.06
Week High:7.80
Week Low:7.60
Month High:8.05
Month Low:7.60
Year High:8.37
Year Low:7.35
Volatility:14.90

RECENT SPLITS

Date Ratio
02 Oct 20242-1