EODData

MEMBERSHIP REGISTER LOG IN

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

21 Aug 2026
LAST:

8.300

CHANGE:
 0.05		OPEN:
8.300		HIGH:
8.300		ASK:
0.000		VOLUME:
0
CHG(%):
0.61		PREV:
8.250		LOW:
8.300		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Aug 268.3008.3008.3008.3000
19 Aug 268.2508.2508.2508.2500
18 Aug 268.2508.2508.2508.2500
17 Aug 268.3508.3508.3508.3500
14 Aug 268.5508.5508.5508.5500
13 Aug 268.5508.5508.5508.5500
12 Aug 268.5508.5508.5508.5500
07 Aug 269.0009.0009.0009.0000
06 Aug 268.8508.8508.8508.8500
05 Aug 268.7508.7508.7508.7500

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

MA5:8.340.5%
MA10:8.542.9%
MA20:8.785.8%
MA50:8.725.0%
MA100:8.370.8%
MA200:8.043.2%
STO9:6.67 
STO14:5.88 
RSI14:21.95 
WPR14:-94.12 
MTM14:-0.80
ROC14:-0.09 
ATR:0.15 
Week High:8.553.0%
Week Low:8.250.6%
Month High:9.4513.9%
Month Low:8.253.2%
Year High:9.4513.9%
Year Low:7.0517.7%
Volatility:15.14 

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