Cominix Co.,Ltd. (TYO:3173)
Japan · Delayed Price · Currency is JPY 972.00
+3.00 (0.31%)
Jun 19, 2026, 3:08 PM JST
Cominix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 969.00 | 981.00 | 969.00 | 979.00 | - | 1.03% | 2,000 |
| Jun 18, 2026 | 985.00 | 991.00 | 961.00 | 969.00 | 969.00 | -1.42% | 8,300 |
| Jun 17, 2026 | 985.00 | 987.00 | 981.00 | 983.00 | 983.00 | -0.10% | 1,800 |
| Jun 16, 2026 | 967.00 | 1,004.00 | 960.00 | 984.00 | 984.00 | 1.65% | 11,500 |
| Jun 15, 2026 | 965.00 | 974.00 | 962.00 | 968.00 | 968.00 | 0.73% | 2,900 |
| Jun 12, 2026 | 963.00 | 975.00 | 961.00 | 961.00 | 961.00 | -0.21% | 2,600 |
| Jun 11, 2026 | 971.00 | 976.00 | 961.00 | 963.00 | 963.00 | -1.73% | 2,100 |
| Jun 10, 2026 | 988.00 | 988.00 | 974.00 | 980.00 | 980.00 | -1.01% | 1,600 |
| Jun 9, 2026 | 956.00 | 990.00 | 956.00 | 990.00 | 990.00 | 2.91% | 5,300 |
| Jun 8, 2026 | 968.00 | 969.00 | 958.00 | 962.00 | 962.00 | -0.62% | 3,500 |
| Jun 5, 2026 | 957.00 | 968.00 | 956.00 | 968.00 | 968.00 | 1.47% | 1,600 |
| Jun 4, 2026 | 967.00 | 967.00 | 951.00 | 954.00 | 954.00 | -1.04% | 3,500 |
| Jun 3, 2026 | 952.00 | 964.00 | 952.00 | 964.00 | 964.00 | 1.15% | 1,100 |
| Jun 2, 2026 | 961.00 | 961.00 | 950.00 | 953.00 | 953.00 | -0.83% | 2,600 |
| Jun 1, 2026 | 957.00 | 961.00 | 952.00 | 961.00 | 961.00 | - | 2,100 |
| May 29, 2026 | 955.00 | 967.00 | 954.00 | 961.00 | 961.00 | 0.63% | 1,900 |
| May 28, 2026 | 952.00 | 959.00 | 951.00 | 955.00 | 955.00 | -0.52% | 2,300 |
| May 27, 2026 | 967.00 | 969.00 | 950.00 | 960.00 | 960.00 | -0.21% | 4,500 |
| May 26, 2026 | 951.00 | 962.00 | 951.00 | 962.00 | 962.00 | 1.26% | 3,000 |
| May 25, 2026 | 961.00 | 962.00 | 950.00 | 950.00 | 950.00 | -1.04% | 4,700 |
| May 22, 2026 | 969.00 | 969.00 | 960.00 | 960.00 | 960.00 | -0.72% | 1,200 |
| May 21, 2026 | 963.00 | 971.00 | 952.00 | 967.00 | 967.00 | 0.83% | 1,200 |
| May 20, 2026 | 972.00 | 974.00 | 959.00 | 959.00 | 959.00 | -0.83% | 3,600 |
| May 19, 2026 | 971.00 | 981.00 | 967.00 | 967.00 | 967.00 | -0.31% | 6,400 |
| May 18, 2026 | 982.00 | 987.00 | 970.00 | 970.00 | 970.00 | 5.21% | 16,700 |
| May 15, 2026 | 925.00 | 926.00 | 922.00 | 922.00 | 922.00 | 0.22% | 1,600 |
| May 14, 2026 | 929.00 | 930.00 | 917.00 | 920.00 | 920.00 | -0.65% | 3,800 |
| May 13, 2026 | 920.00 | 930.00 | 920.00 | 926.00 | 926.00 | 0.65% | 2,600 |
| May 12, 2026 | 915.00 | 920.00 | 915.00 | 920.00 | 920.00 | 0.66% | 1,400 |
| May 11, 2026 | 916.00 | 917.00 | 914.00 | 914.00 | 914.00 | - | 2,600 |
| May 8, 2026 | 913.00 | 914.00 | 912.00 | 914.00 | 914.00 | 0.11% | 1,000 |
| May 7, 2026 | 918.00 | 918.00 | 913.00 | 913.00 | 913.00 | -0.44% | 1,300 |
| May 1, 2026 | 915.00 | 917.00 | 914.00 | 917.00 | 917.00 | - | 2,100 |
| Apr 30, 2026 | 915.00 | 920.00 | 915.00 | 917.00 | 917.00 | 0.44% | 2,400 |
| Apr 28, 2026 | 915.00 | 917.00 | 912.00 | 913.00 | 913.00 | -0.11% | 2,300 |
| Apr 27, 2026 | 917.00 | 917.00 | 914.00 | 914.00 | 914.00 | -0.22% | 4,000 |
| Apr 24, 2026 | 916.00 | 919.00 | 915.00 | 916.00 | 916.00 | - | 2,900 |
| Apr 23, 2026 | 919.00 | 919.00 | 916.00 | 916.00 | 916.00 | -0.33% | 2,000 |
| Apr 22, 2026 | 921.00 | 921.00 | 919.00 | 919.00 | 919.00 | -0.22% | 2,300 |
| Apr 21, 2026 | 918.00 | 923.00 | 918.00 | 921.00 | 921.00 | 0.44% | 1,100 |
| Apr 20, 2026 | 920.00 | 922.00 | 917.00 | 917.00 | 917.00 | - | 2,600 |
| Apr 17, 2026 | 916.00 | 920.00 | 916.00 | 917.00 | 917.00 | 0.11% | 1,400 |
| Apr 16, 2026 | 920.00 | 920.00 | 916.00 | 916.00 | 916.00 | -0.33% | 1,200 |
| Apr 15, 2026 | 914.00 | 919.00 | 914.00 | 919.00 | 919.00 | 0.55% | 1,300 |
| Apr 14, 2026 | 917.00 | 922.00 | 914.00 | 914.00 | 914.00 | -0.33% | 3,700 |
| Apr 13, 2026 | 916.00 | 921.00 | 916.00 | 917.00 | 917.00 | -0.22% | 1,100 |
| Apr 10, 2026 | 921.00 | 921.00 | 918.00 | 919.00 | 919.00 | -0.54% | 2,600 |
| Apr 9, 2026 | 919.00 | 924.00 | 919.00 | 924.00 | 924.00 | -0.22% | 2,300 |
| Apr 8, 2026 | 926.00 | 926.00 | 921.00 | 926.00 | 926.00 | 0.54% | 3,000 |
| Apr 7, 2026 | 920.00 | 921.00 | 920.00 | 921.00 | 921.00 | -0.43% | 1,200 |