Cominix Co.,Ltd. (TYO:3173)
Japan · Delayed Price · Currency is JPY 961.00
+6.00 (0.63%)
May 29, 2026, 3:30 PM JST
Cominix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 924.00 | 926.00 | 920.00 | 925.00 | 925.00 | 0.43% | 2,300 |
| Apr 3, 2026 | 930.00 | 931.00 | 921.00 | 921.00 | 921.00 | 0.11% | 1,800 |
| Apr 2, 2026 | 925.00 | 929.00 | 920.00 | 920.00 | 920.00 | -0.43% | 2,900 |
| Apr 1, 2026 | 921.00 | 931.00 | 921.00 | 924.00 | 924.00 | 0.43% | 2,400 |
| Mar 31, 2026 | 930.00 | 931.00 | 919.00 | 920.00 | 920.00 | -1.39% | 4,800 |
| Mar 30, 2026 | 936.00 | 946.00 | 920.00 | 933.00 | 933.00 | -3.42% | 4,800 |
| 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 |