COMSYS Holdings Corporation (TYO:1721)
Japan · Delayed Price · Currency is JPY 5,427.00
+98.00 (1.84%)
Feb 12, 2026, 3:30 PM JST
COMSYS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5,219.00 | 5,349.00 | 5,190.00 | 5,329.00 | 5,329.00 | 2.84% | 680,400 |
| Feb 9, 2026 | 5,356.00 | 5,401.00 | 5,174.00 | 5,182.00 | 5,182.00 | 1.09% | 1,209,900 |
| Feb 6, 2026 | 5,004.00 | 5,286.00 | 4,950.00 | 5,126.00 | 5,126.00 | 3.08% | 935,700 |
| Feb 5, 2026 | 5,000.00 | 5,010.00 | 4,933.00 | 4,973.00 | 4,973.00 | 0.61% | 585,300 |
| Feb 4, 2026 | 4,955.00 | 4,988.00 | 4,930.00 | 4,943.00 | 4,943.00 | 0.08% | 414,300 |
| Feb 3, 2026 | 4,857.00 | 4,963.00 | 4,828.00 | 4,939.00 | 4,939.00 | 2.66% | 450,700 |
| Feb 2, 2026 | 4,890.00 | 4,903.00 | 4,809.00 | 4,811.00 | 4,811.00 | -0.19% | 475,800 |
| Jan 30, 2026 | 4,783.00 | 4,846.00 | 4,783.00 | 4,820.00 | 4,820.00 | -0.68% | 437,600 |
| Jan 29, 2026 | 4,800.00 | 4,864.00 | 4,758.00 | 4,853.00 | 4,853.00 | 0.33% | 423,200 |
| Jan 28, 2026 | 4,869.00 | 4,870.00 | 4,821.00 | 4,837.00 | 4,837.00 | -1.53% | 378,100 |
| Jan 27, 2026 | 4,855.00 | 4,919.00 | 4,838.00 | 4,912.00 | 4,912.00 | 0.43% | 309,600 |
| Jan 26, 2026 | 4,881.00 | 4,933.00 | 4,870.00 | 4,891.00 | 4,891.00 | -1.91% | 521,700 |
| Jan 23, 2026 | 4,996.00 | 5,015.00 | 4,958.00 | 4,986.00 | 4,986.00 | 0.85% | 298,100 |
| Jan 22, 2026 | 4,947.00 | 4,969.00 | 4,908.00 | 4,944.00 | 4,944.00 | -0.04% | 394,100 |
| Jan 21, 2026 | 4,850.00 | 4,947.00 | 4,847.00 | 4,946.00 | 4,946.00 | 0.53% | 478,900 |
| Jan 20, 2026 | 4,955.00 | 4,968.00 | 4,914.00 | 4,920.00 | 4,920.00 | -1.07% | 269,600 |
| Jan 19, 2026 | 4,985.00 | 5,017.00 | 4,907.00 | 4,973.00 | 4,973.00 | -0.34% | 480,700 |
| Jan 16, 2026 | 4,862.00 | 5,005.00 | 4,860.00 | 4,990.00 | 4,990.00 | 2.44% | 527,200 |
| Jan 15, 2026 | 4,876.00 | 4,926.00 | 4,869.00 | 4,871.00 | 4,871.00 | -0.04% | 501,500 |
| Jan 14, 2026 | 4,854.00 | 4,892.00 | 4,783.00 | 4,873.00 | 4,873.00 | 1.33% | 492,700 |
| Jan 13, 2026 | 4,828.00 | 4,853.00 | 4,794.00 | 4,809.00 | 4,809.00 | 2.02% | 555,000 |
| Jan 9, 2026 | 4,694.00 | 4,726.00 | 4,634.00 | 4,714.00 | 4,714.00 | 0.77% | 785,600 |
| Jan 8, 2026 | 4,670.00 | 4,719.00 | 4,655.00 | 4,678.00 | 4,678.00 | 0.60% | 474,100 |
| Jan 7, 2026 | 4,699.00 | 4,715.00 | 4,648.00 | 4,650.00 | 4,650.00 | -1.27% | 420,100 |
| Jan 6, 2026 | 4,658.00 | 4,725.00 | 4,656.00 | 4,710.00 | 4,710.00 | 1.38% | 432,900 |
| Jan 5, 2026 | 4,694.00 | 4,694.00 | 4,595.00 | 4,646.00 | 4,646.00 | 2.02% | 581,100 |
| Dec 30, 2025 | 4,595.00 | 4,613.00 | 4,531.00 | 4,554.00 | 4,554.00 | -0.85% | 448,700 |
| Dec 29, 2025 | 4,577.00 | 4,593.00 | 4,538.00 | 4,593.00 | 4,593.00 | 0.35% | 412,300 |
| Dec 26, 2025 | 4,587.00 | 4,624.00 | 4,568.00 | 4,577.00 | 4,577.00 | -0.13% | 357,500 |
| Dec 25, 2025 | 4,511.00 | 4,583.00 | 4,510.00 | 4,583.00 | 4,583.00 | 1.51% | 272,800 |
| Dec 24, 2025 | 4,543.00 | 4,545.00 | 4,509.00 | 4,515.00 | 4,515.00 | - | 325,300 |
| Dec 23, 2025 | 4,486.00 | 4,531.00 | 4,462.00 | 4,515.00 | 4,515.00 | 1.99% | 494,800 |
| Dec 22, 2025 | 4,419.00 | 4,469.00 | 4,414.00 | 4,427.00 | 4,427.00 | -0.09% | 384,500 |
| Dec 19, 2025 | 4,368.00 | 4,449.00 | 4,363.00 | 4,431.00 | 4,431.00 | 1.56% | 491,600 |
| Dec 18, 2025 | 4,401.00 | 4,417.00 | 4,342.00 | 4,363.00 | 4,363.00 | -0.66% | 407,800 |
| Dec 17, 2025 | 4,430.00 | 4,430.00 | 4,346.00 | 4,392.00 | 4,392.00 | 0.16% | 403,300 |
| Dec 16, 2025 | 4,420.00 | 4,440.00 | 4,385.00 | 4,385.00 | 4,385.00 | -0.86% | 307,700 |
| Dec 15, 2025 | 4,396.00 | 4,440.00 | 4,384.00 | 4,423.00 | 4,423.00 | 0.75% | 503,700 |
| Dec 12, 2025 | 4,397.00 | 4,397.00 | 4,326.00 | 4,390.00 | 4,390.00 | 1.39% | 688,000 |
| Dec 11, 2025 | 4,340.00 | 4,346.00 | 4,293.00 | 4,330.00 | 4,330.00 | 0.28% | 376,000 |
| Dec 10, 2025 | 4,298.00 | 4,339.00 | 4,286.00 | 4,318.00 | 4,318.00 | 0.89% | 287,000 |
| Dec 9, 2025 | 4,274.00 | 4,313.00 | 4,260.00 | 4,280.00 | 4,280.00 | 0.16% | 300,000 |
| Dec 8, 2025 | 4,247.00 | 4,290.00 | 4,239.00 | 4,273.00 | 4,273.00 | 1.76% | 308,700 |
| Dec 5, 2025 | 4,244.00 | 4,267.00 | 4,198.00 | 4,199.00 | 4,199.00 | 0.05% | 333,500 |
| Dec 4, 2025 | 4,181.00 | 4,212.00 | 4,163.00 | 4,197.00 | 4,197.00 | 0.05% | 305,400 |
| Dec 3, 2025 | 4,180.00 | 4,229.00 | 4,170.00 | 4,195.00 | 4,195.00 | -0.19% | 305,800 |
| Dec 2, 2025 | 4,200.00 | 4,222.00 | 4,178.00 | 4,203.00 | 4,203.00 | -0.02% | 338,600 |
| Dec 1, 2025 | 4,292.00 | 4,309.00 | 4,204.00 | 4,204.00 | 4,204.00 | -2.32% | 432,200 |
| Nov 28, 2025 | 4,294.00 | 4,326.00 | 4,269.00 | 4,304.00 | 4,304.00 | 0.44% | 247,000 |
| Nov 27, 2025 | 4,275.00 | 4,297.00 | 4,258.00 | 4,285.00 | 4,285.00 | 0.63% | 325,400 |