Cominix Co.,Ltd. (TYO:3173)
Japan · Delayed Price · Currency is JPY 1,536.00
+24.00 (1.59%)
Aug 26, 2026, 11:09 AM JST
Cominix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,525.00 | 1,533.00 | 1,500.00 | 1,512.00 | 1,512.00 | -0.85% | 7,000 |
| Aug 24, 2026 | 1,515.00 | 1,530.00 | 1,489.00 | 1,525.00 | 1,525.00 | -1.36% | 15,100 |
| Aug 21, 2026 | 1,385.00 | 1,600.00 | 1,385.00 | 1,546.00 | 1,546.00 | 9.26% | 48,400 |
| Aug 20, 2026 | 1,377.00 | 1,415.00 | 1,377.00 | 1,415.00 | 1,415.00 | 2.69% | 16,100 |
| Aug 19, 2026 | 1,416.00 | 1,430.00 | 1,375.00 | 1,378.00 | 1,378.00 | -3.70% | 23,100 |
| Aug 18, 2026 | 1,433.00 | 1,465.00 | 1,415.00 | 1,431.00 | 1,431.00 | -3.31% | 28,400 |
| Aug 17, 2026 | 1,432.00 | 1,500.00 | 1,430.00 | 1,480.00 | 1,480.00 | 3.42% | 31,300 |
| Aug 14, 2026 | 1,489.00 | 1,489.00 | 1,422.00 | 1,431.00 | 1,431.00 | -4.47% | 44,200 |
| Aug 13, 2026 | 1,719.00 | 1,730.00 | 1,456.00 | 1,498.00 | 1,498.00 | -3.91% | 166,200 |
| Aug 12, 2026 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 23.83% | 20,600 |
| Aug 10, 2026 | 1,274.00 | 1,275.00 | 1,232.00 | 1,259.00 | 1,259.00 | 2.52% | 21,900 |
| Aug 7, 2026 | 1,166.00 | 1,272.00 | 1,143.00 | 1,228.00 | 1,228.00 | 5.32% | 24,800 |
| Aug 6, 2026 | 1,120.00 | 1,166.00 | 1,120.00 | 1,166.00 | 1,166.00 | 4.57% | 19,300 |
| Aug 5, 2026 | 1,112.00 | 1,116.00 | 1,101.00 | 1,115.00 | 1,115.00 | -0.09% | 3,700 |
| Aug 4, 2026 | 1,110.00 | 1,116.00 | 1,102.00 | 1,116.00 | 1,116.00 | 1.36% | 5,900 |
| Aug 3, 2026 | 1,108.00 | 1,110.00 | 1,093.00 | 1,101.00 | 1,101.00 | 0.18% | 6,300 |
| Jul 31, 2026 | 1,092.00 | 1,099.00 | 1,076.00 | 1,099.00 | 1,099.00 | 1.01% | 2,600 |
| Jul 30, 2026 | 1,080.00 | 1,088.00 | 1,080.00 | 1,088.00 | 1,088.00 | 0.55% | 1,100 |
| Jul 29, 2026 | 1,095.00 | 1,100.00 | 1,080.00 | 1,082.00 | 1,082.00 | -0.37% | 9,100 |
| Jul 28, 2026 | 1,081.00 | 1,087.00 | 1,070.00 | 1,086.00 | 1,086.00 | 0.84% | 10,500 |
| Jul 27, 2026 | 1,077.00 | 1,080.00 | 1,063.00 | 1,077.00 | 1,077.00 | 2.38% | 8,100 |
| Jul 24, 2026 | 1,039.00 | 1,052.00 | 1,038.00 | 1,052.00 | 1,052.00 | 0.67% | 2,900 |
| Jul 23, 2026 | 1,049.00 | 1,049.00 | 1,030.00 | 1,045.00 | 1,045.00 | -0.10% | 3,300 |
| Jul 22, 2026 | 1,031.00 | 1,048.00 | 1,031.00 | 1,046.00 | 1,046.00 | 1.95% | 800 |
| Jul 21, 2026 | 1,034.00 | 1,040.00 | 1,025.00 | 1,026.00 | 1,026.00 | 0.79% | 2,200 |
| Jul 17, 2026 | 1,019.00 | 1,034.00 | 1,005.00 | 1,018.00 | 1,018.00 | -0.39% | 3,800 |
| Jul 16, 2026 | 1,050.00 | 1,050.00 | 1,022.00 | 1,022.00 | 1,022.00 | -2.67% | 2,600 |
| Jul 15, 2026 | 1,049.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.29% | 3,300 |
| Jul 14, 2026 | 1,031.00 | 1,048.00 | 1,030.00 | 1,047.00 | 1,047.00 | 1.36% | 2,300 |
| Jul 13, 2026 | 1,026.00 | 1,060.00 | 1,018.00 | 1,033.00 | 1,033.00 | -1.43% | 4,400 |
| Jul 10, 2026 | 1,060.00 | 1,069.00 | 1,048.00 | 1,048.00 | 1,048.00 | -1.04% | 2,100 |
| Jul 9, 2026 | 1,067.00 | 1,067.00 | 1,043.00 | 1,059.00 | 1,059.00 | -0.56% | 3,900 |
| Jul 8, 2026 | 1,074.00 | 1,074.00 | 1,051.00 | 1,065.00 | 1,065.00 | -0.37% | 2,200 |
| Jul 7, 2026 | 1,065.00 | 1,069.00 | 1,063.00 | 1,069.00 | 1,069.00 | 0.56% | 1,500 |
| Jul 6, 2026 | 1,060.00 | 1,070.00 | 1,058.00 | 1,063.00 | 1,063.00 | 0.47% | 6,200 |
| Jul 3, 2026 | 1,042.00 | 1,058.00 | 1,040.00 | 1,058.00 | 1,058.00 | 1.73% | 7,400 |
| Jul 2, 2026 | 1,045.00 | 1,045.00 | 1,036.00 | 1,040.00 | 1,040.00 | 0.39% | 3,100 |
| Jul 1, 2026 | 1,025.00 | 1,045.00 | 1,025.00 | 1,036.00 | 1,036.00 | 1.27% | 4,900 |
| Jun 30, 2026 | 1,026.00 | 1,026.00 | 1,018.00 | 1,023.00 | 1,023.00 | 0.79% | 2,700 |
| Jun 29, 2026 | 1,008.00 | 1,034.00 | 1,004.00 | 1,015.00 | 1,015.00 | 1.30% | 6,100 |
| Jun 26, 2026 | 1,000.00 | 1,002.00 | 998.00 | 1,002.00 | 1,002.00 | -0.20% | 3,000 |
| Jun 25, 2026 | 1,004.00 | 1,004.00 | 998.00 | 1,004.00 | 1,004.00 | 0.40% | 1,500 |
| Jun 24, 2026 | 1,005.00 | 1,009.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 2,400 |
| Jun 23, 2026 | 1,010.00 | 1,020.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.10% | 5,200 |
| Jun 22, 2026 | 992.00 | 1,020.00 | 974.00 | 1,000.00 | 1,000.00 | 2.88% | 17,800 |
| Jun 19, 2026 | 969.00 | 981.00 | 969.00 | 972.00 | 972.00 | 0.31% | 2,400 |
| 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 |