EODData

MEMBERSHIP REGISTER LOG IN

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

29 Oct 2026
LAST:

9.250

CHANGE:
 0.05		OPEN:
9.250		HIGH:
9.250		ASK:
0.000		VOLUME:
0
CHG(%):
0.54		PREV:
9.300		LOW:
9.250		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Oct 269.2509.2509.2509.2500
28 Oct 269.3009.3009.3009.3000
27 Oct 269.4509.4509.4509.4500
23 Oct 269.3009.3009.3009.3000
22 Oct 269.3509.3509.3509.3500
21 Oct 269.1009.1009.1009.1000
20 Oct 269.1009.1009.1009.1000
19 Oct 269.0509.0509.0509.0500
16 Oct 269.0509.0509.0509.0500
15 Oct 269.0509.0509.0509.0500

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

FUNDAMENTALS

Trailing P/E:19.73 
Price to Sales:0.01 
Price to Book:0.00 
Profit Margin:0.09 
Operating Margin:0.11 
Return on Assets:0.04 
Return on Equity:0.09 
Revenue:6.853B 
EBITDA:1.322B 

TECHNICAL INDICATORS

MA5:9.330.9%
MA10:9.200.5%
MA20:8.894.1%
MA50:8.647.1%
MA100:8.686.6%
MA200:8.3311.1%
STO9:50.00
STO14:76.47
RSI14:78.57 
WPR14:-23.53
MTM14:0.65
ROC14:0.08 
ATR:0.10 
Week High:9.452.2%
Week Low:9.250.0%
Month High:9.452.2%
Month Low:8.3511.1%
Year High:9.452.2%
Year Low:7.0531.2%
Volatility:13.84 

RECENT SPLITS

Date Ratio
02 Oct 20242-1
01 Oct 20242-1

RECENT DIVIDENDS

Date Amount
31 Mar 2025$0.07
30 Sep 2024$0.02
27 Mar 2024$0.02
28 Sep 2023$0.02
27 Sep 2023$0.02
30 Mar 2023$0.02
29 Sep 2022$0.02
28 Sep 2022$0.02