Secom - 15 Year Stock Price History | SOMLY
Historical daily share price chart and data for Secom since 2011 adjusted for splits and dividends. The latest closing stock price for Secom as of September 14, 2026 is 10.45.
- The all-time high Secom stock closing price was 11.02 on July 30, 2026.
- The Secom 52-week high stock price is 11.02, which is 5.5% above the current share price.
- The Secom 52-week low stock price is 8.06, which is 22.9% below the current share price.
- The average Secom stock price for the last 52 weeks is 9.43.
| Secom Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 9.5849 | 8.4891 | 11.0200 | 8.4795 | 10.4500 | 23.10% |
| 2025 | 8.4579 | 7.9229 | 9.4758 | 7.6030 | 8.4891 | 7.66% |
| 2024 | 8.0627 | 8.1792 | 9.1377 | 6.7971 | 7.8853 | -4.69% |
| 2023 | 7.3846 | 6.3034 | 8.3317 | 6.0961 | 8.2735 | 32.55% |
| 2022 | 6.9460 | 7.2783 | 8.0128 | 6.0668 | 6.2416 | -14.14% |
| 2021 | 8.0617 | 9.0879 | 9.7848 | 7.0264 | 7.2699 | -21.25% |
| 2020 | 8.5919 | 8.6173 | 10.1052 | 6.4405 | 9.2320 | 8.07% |
| 2019 | 8.0076 | 7.5424 | 8.8302 | 7.2258 | 8.5425 | 13.97% |
| 2018 | 6.8833 | 6.5991 | 7.7843 | 6.1148 | 7.4952 | 14.12% |
| 2017 | 6.2860 | 6.0168 | 7.0242 | 5.8803 | 6.5678 | 9.40% |
| 2016 | 5.9574 | 5.2427 | 6.4480 | 4.9877 | 6.0037 | 12.75% |
| 2015 | 5.0374 | 4.3326 | 5.8117 | 4.1784 | 5.3246 | 22.90% |
| 2014 | 4.3172 | 4.2411 | 4.7287 | 3.7803 | 4.3326 | 1.28% |
| 2013 | 3.8939 | 3.3853 | 4.5055 | 3.2070 | 4.2779 | 28.18% |
| 2012 | 3.1494 | 2.9483 | 3.5210 | 2.7838 | 3.3374 | 15.79% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Business Services | Business Services | $16.842B | $8.350B |
| 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 | $86.103B | 17.66 |
| Thomson Reuters Corp (TRI) | Canada | $45.842B | 25.38 |
| SGS SA (SGSOY) | Switzerland | $22.501B | 0.00 |
| Wolters Kluwer (WTKWY) | Netherlands | $19.052B | 0.00 |
| WSP Global (WSPOF) | Canada | $17.667B | 0.00 |
| APi Group (APG) | United States | $16.042B | 23.06 |
| UL Solutions (ULS) | United States | $14.032B | 36.20 |
| Rentokil Initial (RTO) | United Kingdom | $11.392B | 0.00 |
| Sodexo S.A (SDXAY) | France | $9.612B | 0.00 |
| DCC (DCCPF) | Ireland | $8.391B | 0.00 |
| Brookfield Business Partners (BBUC) | United States | $5.355B | 0.00 |
| Mitie Group (MITFY) | United Kingdom | $3.742B | 0.00 |
| CorVel (CRVL) | United States | $3.682B | 32.08 |
| Worley (WYGPY) | Australia | $3.336B | 0.00 |
| Bright Horizons Family Solutions (BFAM) | United States | $3.252B | 15.16 |
| SPS Commerce (SPSC) | United States | $2.989B | 24.86 |
| Brookfield Business Partners (BBU) | Bermuda | $2.957B | 0.00 |
| ABM Industries (ABM) | United States | $2.907B | 13.59 |
| Concentrix (CNXC) | United States | $1.786B | 3.00 |
| Healthcare Services (HCSG) | United States | $1.513B | 16.21 |
| AMN Healthcare Services Inc (AMN) | United States | $1.324B | 9.82 |
| Willdan (WLDN) | United States | $1.242B | 16.37 |
| MICHAEL PAGE (MPGPF) | United Kingdom | $0.996B | 0.00 |
| Black Diamond Group (BDIMF) | Canada | $0.854B | 40.32 |
| Bowman Consulting Group (BWMN) | United States | $0.736B | 106.07 |
| Crawford (CRD.A) | United States | $0.605B | 12.33 |
| IBEX (IBEX) | United States | $0.538B | 13.19 |
| CAPITA (CTAGY) | United Kingdom | $0.517B | 0.00 |
| Acacia Research (ACTG) | United States | $0.437B | 224.00 |
| ZipRecruiter (ZIP) | United States | $0.325B | 0.00 |
| Robot Consulting (LAWR) | Japan | $0.172B | 0.00 |
| ComScore (SCOR) | United States | $0.077B | 1.03 |
| Atlantic (ATLN) | United States | $0.073B | 0.00 |
| BGSF (BGSF) | United States | $0.055B | 0.00 |
| RYojbaba (RYOJ) | Japan | $0.050B | 0.00 |
| Able View Global (ABLV) | China | $0.048B | 0.00 |
| Circle8 (CIRC) | United States | $0.046B | 0.00 |
| Rich Sparkle Holdings (ANPA) | Hong Kong, SAR China | $0.039B | 0.00 |
| Youlife Group (YOUL) | China | $0.030B | 0.00 |
| Premium Catering (Holdings) (PC) | Singapore | $0.019B | 0.00 |
| Primech Holdings (PMEC) | Singapore | $0.018B | 0.00 |
| Zenta Group (ZGM) | $0.018B | 0.00 | |
| Ten-League Holdings (TLIH) | Singapore | $0.017B | 0.00 |
| Hang Feng Technology Innovation (FOFO) | Hong Kong, SAR China | $0.014B | 0.00 |
| Zenta Group (ZTG) | $0.009B | 0.00 | |
| TryHard Holdings (THH) | Japan | $0.008B | 0.00 |
| Cre8 Enterprise (CRE) | Hong Kong, SAR China | $0.004B | 0.00 |
| E-Home Household Service Holdings (EJH) | China | $0.002B | 0.00 |
| VCI Global (VCIG) | $0.002B | 0.00 | |
| YY (YYGH) | Singapore | $0.000B | 0.00 |
| Fang Holdings (SFUN) | China | $0.000B | 0.00 |
| HeadHunter Group (HHR) | Russia | $0.000B | 0.00 |