Secom - 25 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 February 09, 2026 is 9.79.
- The all-time high Secom stock closing price was 11.13 on November 27, 2020.
- The Secom 52-week high stock price is 10.31, which is 5.3% above the current share price.
- The Secom 52-week low stock price is 8.06, which is 17.7% below the current share price.
- The average Secom stock price for the last 52 weeks is 8.99.
| Secom Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 9.1780 | 8.8500 | 9.7900 | 8.8400 | 9.7900 | 10.62% |
| 2025 | 8.8175 | 8.2597 | 9.8787 | 7.9262 | 8.8500 | 7.66% |
| 2024 | 8.4158 | 8.5681 | 9.5262 | 7.0861 | 8.2205 | -5.15% |
| 2023 | 7.8030 | 6.7127 | 8.7279 | 6.4919 | 8.6669 | 30.39% |
| 2022 | 7.4743 | 7.8860 | 8.6819 | 6.5364 | 6.6470 | -15.61% |
| 2021 | 8.8204 | 10.0121 | 10.7799 | 7.6132 | 7.8769 | -22.55% |
| 2020 | 9.5397 | 9.6421 | 11.1329 | 7.2064 | 10.1709 | 6.41% |
| 2019 | 9.0346 | 8.5909 | 9.8804 | 8.1552 | 9.5584 | 11.96% |
| 2018 | 7.8900 | 7.5829 | 8.8664 | 7.0264 | 8.5371 | 13.12% |
| 2017 | 7.2231 | 6.9138 | 8.0714 | 6.7570 | 7.5469 | 9.40% |
| 2016 | 6.8456 | 6.0243 | 7.4092 | 5.7313 | 6.8987 | 12.75% |
| 2015 | 5.7884 | 4.9785 | 6.6781 | 4.8013 | 6.1184 | 22.90% |
| 2014 | 4.9608 | 4.8734 | 5.4336 | 4.3438 | 4.9785 | 1.28% |
| 2013 | 4.4741 | 3.8900 | 5.1772 | 3.6851 | 4.9156 | 28.18% |
| 2012 | 3.6189 | 3.3879 | 4.0459 | 3.1988 | 3.8349 | 15.79% |
| 2011 | 3.3694 | 3.1610 | 3.7147 | 2.9913 | 3.3120 | 5.39% |
| 2010 | 2.9710 | 3.1016 | 3.1793 | 2.7729 | 3.1425 | 3.54% |
| 2009 | 2.6291 | 2.9273 | 3.2393 | 1.7624 | 3.0350 | 4.54% |
| 2008 | 2.6424 | 3.0463 | 3.0482 | 1.6768 | 2.9032 | -5.95% |
| 2007 | 2.7189 | 2.8661 | 3.2626 | 2.4175 | 3.0868 | 6.67% |
| 2006 | 2.7757 | 2.9126 | 3.1651 | 2.4183 | 2.8937 | 0.53% |
| 2005 | 2.4254 | 2.1477 | 2.9617 | 2.0343 | 2.8785 | 35.71% |
| 2004 | 2.1012 | 1.9951 | 2.4545 | 1.8422 | 2.1210 | 7.02% |
| 2003 | 1.7452 | 1.7937 | 2.5103 | 1.1627 | 1.9818 | 11.71% |
| 2002 | 2.2690 | 2.6025 | 2.8177 | 1.6697 | 1.7741 | -32.17% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Business Services | Business Services | $17.264B | $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. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Marsh (MRSH) | United States | $92.226B | 19.31 |
| Thomson Reuters Corp (TRI) | Canada | $48.514B | 28.32 |
| SGS SA (SGSOY) | Switzerland | $23.510B | 0.00 |
| Wolters Kluwer (WTKWY) | Netherlands | $22.070B | 0.00 |
| APi Group (APG) | United States | $17.555B | 30.44 |
| Rentokil Initial (RTO) | United Kingdom | $16.106B | 0.00 |
| UL Solutions (ULS) | United States | $14.397B | 40.04 |
| Sodexo S.A (SDXAY) | France | $7.660B | 0.00 |
| DCC (DCCPF) | Ireland | $6.004B | 0.00 |
| Bright Horizons Family Solutions (BFAM) | United States | $5.213B | 22.99 |
| Worley (WYGPY) | Australia | $4.778B | 0.00 |
| CorVel (CRVL) | United States | $3.574B | 34.36 |
| SPS Commerce (SPSC) | United States | $3.312B | 29.77 |
| Brookfield Business Partners (BBU) | Bermuda | $3.183B | 0.00 |
| Mitie Group (MITFY) | United Kingdom | $3.058B | 0.00 |
| ABM Industries (ABM) | United States | $2.790B | 13.52 |
| Concentrix (CNXC) | United States | $2.444B | 3.98 |
| Willdan (WLDN) | United States | $1.890B | 36.83 |
| Healthcare Services (HCSG) | United States | $1.355B | 23.17 |
| Rich Sparkle Holdings (ANPA) | Hong Kong, SAR China | $0.963B | 0.00 |
| AMN Healthcare Services Inc (AMN) | United States | $0.835B | 11.50 |
| Black Diamond Group (BDIMF) | Canada | $0.808B | 28.68 |
| Bowman Consulting Group (BWMN) | United States | $0.601B | 37.18 |
| Crawford (CRD.A) | United States | $0.547B | 11.83 |
| CAPITA (CTAGY) | United Kingdom | $0.513B | 0.00 |
| IBEX (IBEX) | United States | $0.512B | 13.88 |
| Acacia Research (ACTG) | United States | $0.393B | 29.07 |
| Atlantic (ATLN) | United States | $0.239B | 0.00 |
| ZipRecruiter (ZIP) | United States | $0.206B | 0.00 |
| Robot Consulting (LAWR) | Japan | $0.158B | 0.00 |
| Youlife Group (YOUL) | China | $0.086B | 0.00 |
| BGSF (BGSF) | United States | $0.064B | 0.00 |
| ComScore (SCOR) | United States | $0.043B | 0.00 |
| E-Home Household Service Holdings (EJH) | China | $0.038B | 0.00 |
| Able View Global (ABLV) | China | $0.038B | 0.00 |
| Hang Feng Technology Innovation (FOFO) | Hong Kong, SAR China | $0.037B | 0.00 |
| Primech Holdings (PMEC) | Singapore | $0.037B | 0.00 |
| TryHard Holdings (THH) | Japan | $0.036B | 0.00 |
| RYojbaba (RYOJ) | Japan | $0.034B | 0.00 |
| Zenta Group (ZGM) | $0.026B | 0.00 | |
| Premium Catering (Holdings) (PC) | Singapore | $0.019B | 0.00 |
| SPAR (SGRP) | United States | $0.019B | 0.00 |
| Ten-League Holdings (TLIH) | Singapore | $0.014B | 0.00 |
| YY (YYGH) | Singapore | $0.012B | 0.00 |
| Cre8 Enterprise (CRE) | Hong Kong, SAR China | $0.007B | 0.00 |
| VCI Global (VCIG) | $0.003B | 0.00 | |
| Fang Holdings (SFUN) | China | $0.000B | 0.00 |
| HeadHunter Group (HHR) | Russia | $0.000B | 0.00 |