Cominix Co.,Ltd. (TYO:3173)
Japan · Delayed Price · Currency is JPY 954.00
+36.00 (3.92%)
Feb 16, 2026, 3:30 PM JST
Cominix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 933.00 | 959.00 | 933.00 | 954.00 | 954.00 | 3.92% | 23,500 |
| Feb 13, 2026 | 919.00 | 919.00 | 904.00 | 918.00 | 918.00 | -0.11% | 5,000 |
| Feb 12, 2026 | 910.00 | 931.00 | 910.00 | 919.00 | 919.00 | 1.66% | 7,100 |
| Feb 10, 2026 | 910.00 | 915.00 | 904.00 | 904.00 | 904.00 | - | 3,300 |
| Feb 9, 2026 | 905.00 | 912.00 | 900.00 | 904.00 | 904.00 | - | 4,500 |
| Feb 6, 2026 | 893.00 | 904.00 | 893.00 | 904.00 | 904.00 | 1.46% | 3,900 |
| Feb 5, 2026 | 896.00 | 898.00 | 884.00 | 891.00 | 891.00 | 0.91% | 4,000 |
| Feb 4, 2026 | 887.00 | 897.00 | 883.00 | 883.00 | 883.00 | 0.34% | 7,300 |
| Feb 3, 2026 | 888.00 | 893.00 | 875.00 | 880.00 | 880.00 | -0.11% | 17,900 |
| Feb 2, 2026 | 903.00 | 903.00 | 875.00 | 881.00 | 881.00 | -2.54% | 33,400 |
| Jan 30, 2026 | 901.00 | 904.00 | 898.00 | 904.00 | 904.00 | 0.44% | 6,700 |
| Jan 29, 2026 | 950.00 | 950.00 | 898.00 | 900.00 | 900.00 | -5.76% | 36,200 |
| Jan 28, 2026 | 912.00 | 1,040.00 | 900.00 | 955.00 | 955.00 | 5.41% | 495,500 |
| Jan 27, 2026 | 910.00 | 910.00 | 905.00 | 906.00 | 906.00 | -0.33% | 2,700 |
| Jan 26, 2026 | 906.00 | 910.00 | 906.00 | 909.00 | 909.00 | 0.33% | 1,500 |
| Jan 23, 2026 | 912.00 | 912.00 | 906.00 | 906.00 | 906.00 | - | 1,300 |
| Jan 22, 2026 | 909.00 | 910.00 | 905.00 | 906.00 | 906.00 | -0.33% | 2,300 |
| Jan 21, 2026 | 912.00 | 912.00 | 905.00 | 909.00 | 909.00 | -0.44% | 1,500 |
| Jan 20, 2026 | 906.00 | 913.00 | 905.00 | 913.00 | 913.00 | 0.55% | 2,400 |
| Jan 19, 2026 | 909.00 | 910.00 | 907.00 | 908.00 | 908.00 | 0.22% | 3,100 |
| Jan 16, 2026 | 903.00 | 907.00 | 903.00 | 906.00 | 906.00 | 0.33% | 2,900 |
| Jan 15, 2026 | 912.00 | 912.00 | 903.00 | 903.00 | 903.00 | -0.33% | 2,400 |
| Jan 14, 2026 | 903.00 | 915.00 | 903.00 | 906.00 | 906.00 | 0.33% | 2,800 |
| Jan 13, 2026 | 910.00 | 910.00 | 903.00 | 903.00 | 903.00 | -0.22% | 2,700 |
| Jan 9, 2026 | 902.00 | 905.00 | 902.00 | 905.00 | 905.00 | 0.44% | 3,400 |
| Jan 8, 2026 | 908.00 | 908.00 | 901.00 | 901.00 | 901.00 | -0.77% | 2,500 |
| Jan 7, 2026 | 905.00 | 908.00 | 903.00 | 908.00 | 908.00 | 0.44% | 5,100 |
| Jan 6, 2026 | 910.00 | 910.00 | 904.00 | 904.00 | 904.00 | -0.33% | 2,700 |
| Jan 5, 2026 | 910.00 | 912.00 | 903.00 | 907.00 | 907.00 | 0.78% | 8,500 |
| Dec 30, 2025 | 900.00 | 900.00 | 893.00 | 900.00 | 900.00 | 0.33% | 7,600 |
| Dec 29, 2025 | 893.00 | 898.00 | 887.00 | 897.00 | 897.00 | 2.16% | 12,400 |
| Dec 26, 2025 | 895.00 | 895.00 | 861.00 | 878.00 | 878.00 | -1.46% | 32,900 |
| Dec 25, 2025 | 894.00 | 894.00 | 887.00 | 891.00 | 891.00 | 0.11% | 4,600 |
| Dec 24, 2025 | 895.00 | 895.00 | 888.00 | 890.00 | 890.00 | -0.45% | 3,100 |
| Dec 23, 2025 | 891.00 | 895.00 | 888.00 | 894.00 | 894.00 | 0.68% | 4,700 |
| Dec 22, 2025 | 891.00 | 893.00 | 888.00 | 888.00 | 888.00 | -0.34% | 2,700 |
| Dec 19, 2025 | 890.00 | 891.00 | 889.00 | 891.00 | 891.00 | -0.11% | 2,800 |
| Dec 18, 2025 | 891.00 | 892.00 | 890.00 | 892.00 | 892.00 | 0.22% | 1,800 |
| Dec 17, 2025 | 896.00 | 896.00 | 890.00 | 890.00 | 890.00 | -0.11% | 1,900 |
| Dec 16, 2025 | 894.00 | 899.00 | 891.00 | 891.00 | 891.00 | -0.34% | 3,300 |
| Dec 15, 2025 | 899.00 | 899.00 | 891.00 | 894.00 | 894.00 | -0.33% | 3,100 |
| Dec 12, 2025 | 898.00 | 899.00 | 891.00 | 897.00 | 897.00 | 0.56% | 2,500 |
| Dec 11, 2025 | 898.00 | 898.00 | 892.00 | 892.00 | 892.00 | - | 1,400 |
| Dec 10, 2025 | 893.00 | 898.00 | 891.00 | 892.00 | 892.00 | 0.22% | 2,300 |
| Dec 9, 2025 | 894.00 | 894.00 | 888.00 | 890.00 | 890.00 | -0.56% | 2,800 |
| Dec 8, 2025 | 895.00 | 898.00 | 894.00 | 895.00 | 895.00 | - | 2,200 |
| Dec 5, 2025 | 891.00 | 895.00 | 890.00 | 895.00 | 895.00 | 0.56% | 2,400 |
| Dec 4, 2025 | 893.00 | 895.00 | 890.00 | 890.00 | 890.00 | -0.45% | 1,100 |
| Dec 3, 2025 | 894.00 | 894.00 | 888.00 | 894.00 | 894.00 | 0.56% | 2,100 |
| Dec 2, 2025 | 897.00 | 898.00 | 889.00 | 889.00 | 889.00 | -0.45% | 2,900 |