Cominix Co.,Ltd. (TYO:3173)
Japan · Delayed Price · Currency is JPY 933.00
-33.00 (-3.42%)
Mar 30, 2026, 3:30 PM JST
Cominix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 936.00 | 946.00 | 920.00 | 931.00 | - | -5.58% | 4,500 |
| Mar 27, 2026 | 983.00 | 994.00 | 983.00 | 986.00 | 966.00 | 0.41% | 7,400 |
| Mar 26, 2026 | 976.00 | 995.00 | 976.00 | 982.00 | 962.08 | 0.82% | 3,600 |
| Mar 25, 2026 | 988.00 | 988.00 | 969.00 | 974.00 | 954.24 | 1.14% | 3,700 |
| Mar 24, 2026 | 990.00 | 996.00 | 962.00 | 963.00 | 943.47 | -2.73% | 8,500 |
| Mar 23, 2026 | 990.00 | 990.00 | 987.00 | 990.00 | 969.92 | - | 7,100 |
| Mar 19, 2026 | 994.00 | 1,008.00 | 990.00 | 990.00 | 969.92 | -0.40% | 4,000 |
| Mar 18, 2026 | 985.00 | 1,000.00 | 985.00 | 994.00 | 973.84 | 1.02% | 4,200 |
| Mar 17, 2026 | 994.00 | 994.00 | 984.00 | 984.00 | 964.04 | 0.51% | 1,700 |
| Mar 16, 2026 | 981.00 | 988.00 | 978.00 | 979.00 | 959.14 | -1.11% | 5,600 |
| Mar 13, 2026 | 990.00 | 993.00 | 988.00 | 990.00 | 969.92 | - | 3,000 |
| Mar 12, 2026 | 1,005.00 | 1,007.00 | 990.00 | 990.00 | 969.92 | -0.60% | 1,400 |
| Mar 11, 2026 | 993.00 | 1,008.00 | 993.00 | 996.00 | 975.80 | 0.30% | 2,800 |
| Mar 10, 2026 | 994.00 | 994.00 | 989.00 | 993.00 | 972.86 | 1.02% | 2,500 |
| Mar 9, 2026 | 990.00 | 990.00 | 981.00 | 983.00 | 963.06 | -1.11% | 4,200 |
| Mar 6, 2026 | 984.00 | 999.00 | 984.00 | 994.00 | 973.84 | -0.50% | 2,200 |
| Mar 5, 2026 | 993.00 | 1,007.00 | 993.00 | 999.00 | 978.74 | 2.15% | 4,800 |
| Mar 4, 2026 | 982.00 | 990.00 | 977.00 | 978.00 | 958.16 | -1.21% | 8,300 |
| Mar 3, 2026 | 1,017.00 | 1,017.00 | 990.00 | 990.00 | 969.92 | -1.69% | 8,900 |
| Mar 2, 2026 | 1,005.00 | 1,008.00 | 996.00 | 1,007.00 | 986.57 | 0.50% | 11,500 |
| Feb 27, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,002.00 | 981.68 | -0.60% | 7,500 |
| Feb 26, 2026 | 986.00 | 1,008.00 | 980.00 | 1,008.00 | 987.55 | 2.23% | 9,000 |
| Feb 25, 2026 | 976.00 | 986.00 | 969.00 | 986.00 | 966.00 | 1.13% | 7,200 |
| Feb 24, 2026 | 987.00 | 987.00 | 975.00 | 975.00 | 955.22 | -1.71% | 8,000 |
| Feb 20, 2026 | 1,009.00 | 1,009.00 | 975.00 | 992.00 | 971.88 | -0.70% | 10,200 |
| Feb 19, 2026 | 1,008.00 | 1,036.00 | 999.00 | 999.00 | 978.74 | - | 12,800 |
| Feb 18, 2026 | 1,034.00 | 1,104.00 | 988.00 | 999.00 | 978.74 | -1.87% | 119,400 |
| Feb 17, 2026 | 955.00 | 1,018.00 | 942.00 | 1,018.00 | 997.35 | 6.71% | 25,700 |
| Feb 16, 2026 | 933.00 | 959.00 | 933.00 | 954.00 | 934.65 | 3.92% | 23,500 |
| Feb 13, 2026 | 919.00 | 919.00 | 904.00 | 918.00 | 899.38 | -0.11% | 5,000 |
| Feb 12, 2026 | 910.00 | 931.00 | 910.00 | 919.00 | 900.36 | 1.66% | 7,100 |
| Feb 10, 2026 | 910.00 | 915.00 | 904.00 | 904.00 | 885.66 | - | 3,300 |
| Feb 9, 2026 | 905.00 | 912.00 | 900.00 | 904.00 | 885.66 | - | 4,500 |
| Feb 6, 2026 | 893.00 | 904.00 | 893.00 | 904.00 | 885.66 | 1.46% | 3,900 |
| Feb 5, 2026 | 896.00 | 898.00 | 884.00 | 891.00 | 872.93 | 0.91% | 4,000 |
| Feb 4, 2026 | 887.00 | 897.00 | 883.00 | 883.00 | 865.09 | 0.34% | 7,300 |
| Feb 3, 2026 | 888.00 | 893.00 | 875.00 | 880.00 | 862.15 | -0.11% | 17,900 |
| Feb 2, 2026 | 903.00 | 903.00 | 875.00 | 881.00 | 863.13 | -2.54% | 33,400 |
| Jan 30, 2026 | 901.00 | 904.00 | 898.00 | 904.00 | 885.66 | 0.44% | 6,700 |
| Jan 29, 2026 | 950.00 | 950.00 | 898.00 | 900.00 | 881.74 | -5.76% | 36,200 |
| Jan 28, 2026 | 912.00 | 1,040.00 | 900.00 | 955.00 | 935.63 | 5.41% | 495,500 |
| Jan 27, 2026 | 910.00 | 910.00 | 905.00 | 906.00 | 887.62 | -0.33% | 2,700 |
| Jan 26, 2026 | 906.00 | 910.00 | 906.00 | 909.00 | 890.56 | 0.33% | 1,500 |
| Jan 23, 2026 | 912.00 | 912.00 | 906.00 | 906.00 | 887.62 | - | 1,300 |
| Jan 22, 2026 | 909.00 | 910.00 | 905.00 | 906.00 | 887.62 | -0.33% | 2,300 |
| Jan 21, 2026 | 912.00 | 912.00 | 905.00 | 909.00 | 890.56 | -0.44% | 1,500 |
| Jan 20, 2026 | 906.00 | 913.00 | 905.00 | 913.00 | 894.48 | 0.55% | 2,400 |
| Jan 19, 2026 | 909.00 | 910.00 | 907.00 | 908.00 | 889.58 | 0.22% | 3,100 |
| Jan 16, 2026 | 903.00 | 907.00 | 903.00 | 906.00 | 887.62 | 0.33% | 2,900 |
| Jan 15, 2026 | 912.00 | 912.00 | 903.00 | 903.00 | 884.68 | -0.33% | 2,400 |