Cominix Co.,Ltd. (TYO:3173)
Japan · Delayed Price · Currency is JPY 921.00
+4.00 (0.44%)
Apr 21, 2026, 3:18 PM JST
Cominix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 918.00 | 923.00 | 918.00 | 923.00 | - | 0.65% | 600 |
| 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 | -5.38% | 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 |
| 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 |