Comture Corporation (TYO:3844)
Japan · Delayed Price · Currency is JPY 1,476.00
+34.00 (2.36%)
Mar 24, 2026, 3:30 PM JST
Comture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1,469.00 | 1,476.00 | 1,458.00 | 1,476.00 | 1,476.00 | 2.36% | 189,400 |
| Mar 23, 2026 | 1,439.00 | 1,442.00 | 1,421.00 | 1,442.00 | 1,442.00 | -1.57% | 287,300 |
| Mar 19, 2026 | 1,480.00 | 1,496.00 | 1,462.00 | 1,465.00 | 1,465.00 | -2.01% | 286,200 |
| Mar 18, 2026 | 1,476.00 | 1,495.00 | 1,475.00 | 1,495.00 | 1,495.00 | 2.33% | 109,600 |
| Mar 17, 2026 | 1,473.00 | 1,483.00 | 1,457.00 | 1,461.00 | 1,461.00 | -0.68% | 131,400 |
| Mar 16, 2026 | 1,472.00 | 1,494.00 | 1,465.00 | 1,471.00 | 1,471.00 | 1.10% | 155,900 |
| Mar 13, 2026 | 1,451.00 | 1,475.00 | 1,451.00 | 1,455.00 | 1,455.00 | -0.41% | 164,000 |
| Mar 12, 2026 | 1,490.00 | 1,492.00 | 1,453.00 | 1,461.00 | 1,461.00 | -2.21% | 193,900 |
| Mar 11, 2026 | 1,533.00 | 1,538.00 | 1,494.00 | 1,494.00 | 1,494.00 | -2.48% | 181,700 |
| Mar 10, 2026 | 1,540.00 | 1,548.00 | 1,515.00 | 1,532.00 | 1,532.00 | 0.79% | 217,800 |
| Mar 9, 2026 | 1,520.00 | 1,525.00 | 1,476.00 | 1,520.00 | 1,520.00 | -1.49% | 334,900 |
| Mar 6, 2026 | 1,555.00 | 1,559.00 | 1,533.00 | 1,543.00 | 1,543.00 | -0.77% | 255,000 |
| Mar 5, 2026 | 1,556.00 | 1,571.00 | 1,538.00 | 1,555.00 | 1,555.00 | 0.26% | 254,800 |
| Mar 4, 2026 | 1,563.00 | 1,575.00 | 1,530.00 | 1,551.00 | 1,551.00 | 0.52% | 518,200 |
| Mar 3, 2026 | 1,540.00 | 1,575.00 | 1,526.00 | 1,543.00 | 1,543.00 | 0.52% | 653,700 |
| Mar 2, 2026 | 1,484.00 | 1,539.00 | 1,475.00 | 1,535.00 | 1,535.00 | 2.40% | 523,700 |
| Feb 27, 2026 | 1,485.00 | 1,501.00 | 1,476.00 | 1,499.00 | 1,499.00 | 3.02% | 479,900 |
| Feb 26, 2026 | 1,430.00 | 1,465.00 | 1,425.00 | 1,455.00 | 1,455.00 | 2.32% | 264,900 |
| Feb 25, 2026 | 1,430.00 | 1,433.00 | 1,418.00 | 1,422.00 | 1,422.00 | -0.14% | 147,100 |
| Feb 24, 2026 | 1,445.00 | 1,449.00 | 1,417.00 | 1,424.00 | 1,424.00 | -1.59% | 264,700 |
| Feb 20, 2026 | 1,463.00 | 1,465.00 | 1,447.00 | 1,447.00 | 1,447.00 | -1.09% | 193,700 |
| Feb 19, 2026 | 1,456.00 | 1,467.00 | 1,445.00 | 1,463.00 | 1,463.00 | 0.76% | 339,300 |
| Feb 18, 2026 | 1,440.00 | 1,456.00 | 1,435.00 | 1,452.00 | 1,452.00 | 0.90% | 155,700 |
| Feb 17, 2026 | 1,445.00 | 1,458.00 | 1,428.00 | 1,439.00 | 1,439.00 | -0.69% | 215,600 |
| Feb 16, 2026 | 1,433.00 | 1,459.00 | 1,432.00 | 1,449.00 | 1,449.00 | 1.19% | 178,900 |
| Feb 13, 2026 | 1,479.00 | 1,483.00 | 1,432.00 | 1,432.00 | 1,432.00 | -3.18% | 295,600 |
| Feb 12, 2026 | 1,498.00 | 1,508.00 | 1,471.00 | 1,479.00 | 1,479.00 | -1.27% | 368,200 |
| Feb 10, 2026 | 1,460.00 | 1,498.00 | 1,456.00 | 1,498.00 | 1,498.00 | 1.90% | 361,400 |
| Feb 9, 2026 | 1,540.00 | 1,544.00 | 1,451.00 | 1,470.00 | 1,470.00 | -4.48% | 728,900 |
| Feb 6, 2026 | 1,584.00 | 1,584.00 | 1,539.00 | 1,539.00 | 1,539.00 | -3.21% | 289,500 |
| Feb 5, 2026 | 1,589.00 | 1,613.00 | 1,581.00 | 1,590.00 | 1,590.00 | 0.82% | 148,100 |
| Feb 4, 2026 | 1,610.00 | 1,610.00 | 1,575.00 | 1,577.00 | 1,577.00 | -2.53% | 244,200 |
| Feb 3, 2026 | 1,628.00 | 1,628.00 | 1,606.00 | 1,618.00 | 1,618.00 | 0.87% | 107,800 |
| Feb 2, 2026 | 1,630.00 | 1,639.00 | 1,604.00 | 1,604.00 | 1,604.00 | -1.05% | 147,100 |
| Jan 30, 2026 | 1,628.00 | 1,632.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.49% | 87,000 |
| Jan 29, 2026 | 1,650.00 | 1,656.00 | 1,615.00 | 1,629.00 | 1,629.00 | -1.63% | 183,900 |
| Jan 28, 2026 | 1,666.00 | 1,671.00 | 1,656.00 | 1,656.00 | 1,656.00 | -0.84% | 129,000 |
| Jan 27, 2026 | 1,682.00 | 1,683.00 | 1,666.00 | 1,670.00 | 1,670.00 | -0.60% | 112,200 |
| Jan 26, 2026 | 1,720.00 | 1,722.00 | 1,678.00 | 1,680.00 | 1,680.00 | -3.28% | 175,800 |
| Jan 23, 2026 | 1,733.00 | 1,749.00 | 1,721.00 | 1,737.00 | 1,737.00 | 0.99% | 148,700 |
| Jan 22, 2026 | 1,705.00 | 1,730.00 | 1,704.00 | 1,720.00 | 1,720.00 | 1.30% | 133,200 |
| Jan 21, 2026 | 1,704.00 | 1,704.00 | 1,689.00 | 1,698.00 | 1,698.00 | -0.59% | 146,000 |
| Jan 20, 2026 | 1,718.00 | 1,735.00 | 1,696.00 | 1,708.00 | 1,708.00 | -0.58% | 142,600 |
| Jan 19, 2026 | 1,731.00 | 1,740.00 | 1,717.00 | 1,718.00 | 1,718.00 | -0.75% | 142,100 |
| Jan 16, 2026 | 1,720.00 | 1,737.00 | 1,716.00 | 1,731.00 | 1,731.00 | 0.52% | 149,300 |
| Jan 15, 2026 | 1,716.00 | 1,734.00 | 1,715.00 | 1,722.00 | 1,722.00 | 0.41% | 211,100 |
| Jan 14, 2026 | 1,722.00 | 1,731.00 | 1,713.00 | 1,715.00 | 1,715.00 | -0.81% | 113,100 |
| Jan 13, 2026 | 1,735.00 | 1,742.00 | 1,710.00 | 1,729.00 | 1,729.00 | 0.58% | 124,100 |
| Jan 9, 2026 | 1,712.00 | 1,725.00 | 1,709.00 | 1,719.00 | 1,719.00 | 0.59% | 90,800 |
| Jan 8, 2026 | 1,705.00 | 1,716.00 | 1,699.00 | 1,709.00 | 1,709.00 | 0.12% | 72,600 |