EODData

MEMBERSHIP REGISTER LOG IN

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

30 Apr 2026
LAST:

7.450

CHANGE:
 0.20		OPEN:
7.450		HIGH:
7.450		ASK:
0.000		VOLUME:
0
CHG(%):
2.61		PREV:
7.650		LOW:
7.450		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
30 Apr 267.4507.4507.4507.4500
29 Apr 267.6507.6507.6507.6500
28 Apr 267.5507.5507.5507.5500
27 Apr 267.4007.4007.4007.4000
24 Apr 267.4007.4007.4007.4000
23 Apr 267.6507.6507.6507.6500
22 Apr 267.6007.6007.6007.6000
21 Apr 267.7007.7007.7007.7000
20 Apr 267.9007.9007.9007.9000
17 Apr 267.9007.9007.9007.9000

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

MA5:7.490.5%
MA10:7.622.3%
MA20:7.824.9%
MA50:7.997.3%
MA100:7.855.4%
MA200:7.754.0%
STO9:10.00 
STO14:9.09 
RSI14:27.27 
WPR14:-90.91 
MTM14:-0.50
ROC14:-0.06 
ATR:0.08 
Week High:7.652.7%
Week Low:7.400.7%
Month High:8.159.4%
Month Low:7.404.0%
Year High:8.4513.4%
Year Low:7.055.7%
Volatility:17.87 

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