Comture Corporation (TYO:3844)
Japan · Delayed Price · Currency is JPY 1,352.00
+18.00 (1.35%)
May 22, 2026, 3:30 PM JST
Comture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,342.00 | 1,364.00 | 1,339.00 | 1,352.00 | 1,352.00 | 1.35% | 212,400 |
| May 21, 2026 | 1,320.00 | 1,345.00 | 1,318.00 | 1,334.00 | 1,334.00 | 1.21% | 259,200 |
| May 20, 2026 | 1,360.00 | 1,360.00 | 1,315.00 | 1,318.00 | 1,318.00 | -3.09% | 367,500 |
| May 19, 2026 | 1,289.00 | 1,365.00 | 1,289.00 | 1,360.00 | 1,360.00 | 5.84% | 625,300 |
| May 18, 2026 | 1,320.00 | 1,331.00 | 1,268.00 | 1,285.00 | 1,285.00 | -1.46% | 541,900 |
| May 15, 2026 | 1,325.00 | 1,329.00 | 1,287.00 | 1,304.00 | 1,304.00 | -1.66% | 509,300 |
| May 14, 2026 | 1,350.00 | 1,354.00 | 1,310.00 | 1,326.00 | 1,326.00 | -2.07% | 502,000 |
| May 13, 2026 | 1,361.00 | 1,368.00 | 1,349.00 | 1,354.00 | 1,354.00 | -0.81% | 223,200 |
| May 12, 2026 | 1,370.00 | 1,370.00 | 1,351.00 | 1,365.00 | 1,365.00 | -0.94% | 346,000 |
| May 11, 2026 | 1,372.00 | 1,389.00 | 1,367.00 | 1,378.00 | 1,378.00 | 0.44% | 218,600 |
| May 8, 2026 | 1,360.00 | 1,396.00 | 1,353.00 | 1,372.00 | 1,372.00 | 1.48% | 401,500 |
| May 7, 2026 | 1,350.00 | 1,361.00 | 1,341.00 | 1,352.00 | 1,352.00 | -0.29% | 265,400 |
| May 1, 2026 | 1,361.00 | 1,361.00 | 1,340.00 | 1,356.00 | 1,356.00 | -0.37% | 196,200 |
| Apr 30, 2026 | 1,360.00 | 1,369.00 | 1,349.00 | 1,361.00 | 1,361.00 | -1.02% | 295,600 |
| Apr 28, 2026 | 1,355.00 | 1,381.00 | 1,353.00 | 1,375.00 | 1,375.00 | 2.61% | 373,600 |
| Apr 27, 2026 | 1,354.00 | 1,362.00 | 1,339.00 | 1,340.00 | 1,340.00 | -1.03% | 509,500 |
| Apr 24, 2026 | 1,347.00 | 1,359.00 | 1,339.00 | 1,354.00 | 1,354.00 | -0.07% | 206,100 |
| Apr 23, 2026 | 1,382.00 | 1,382.00 | 1,346.00 | 1,355.00 | 1,355.00 | -2.10% | 318,000 |
| Apr 22, 2026 | 1,400.00 | 1,409.00 | 1,377.00 | 1,384.00 | 1,384.00 | -1.70% | 576,900 |
| Apr 21, 2026 | 1,428.00 | 1,443.00 | 1,408.00 | 1,408.00 | 1,408.00 | -1.33% | 165,400 |
| Apr 20, 2026 | 1,427.00 | 1,429.00 | 1,411.00 | 1,427.00 | 1,427.00 | -0.35% | 316,100 |
| Apr 17, 2026 | 1,403.00 | 1,433.00 | 1,400.00 | 1,432.00 | 1,432.00 | 1.92% | 396,300 |
| Apr 16, 2026 | 1,418.00 | 1,436.00 | 1,398.00 | 1,405.00 | 1,405.00 | 0.29% | 307,000 |
| Apr 15, 2026 | 1,379.00 | 1,401.00 | 1,370.00 | 1,401.00 | 1,401.00 | 2.64% | 441,500 |
| Apr 14, 2026 | 1,380.00 | 1,391.00 | 1,364.00 | 1,365.00 | 1,365.00 | 0.66% | 209,800 |
| Apr 13, 2026 | 1,347.00 | 1,362.00 | 1,336.00 | 1,356.00 | 1,356.00 | 0.22% | 348,800 |
| Apr 10, 2026 | 1,433.00 | 1,433.00 | 1,353.00 | 1,353.00 | 1,353.00 | -7.20% | 845,800 |
| Apr 9, 2026 | 1,475.00 | 1,477.00 | 1,456.00 | 1,458.00 | 1,458.00 | -1.55% | 145,100 |
| Apr 8, 2026 | 1,470.00 | 1,488.00 | 1,466.00 | 1,481.00 | 1,481.00 | 1.02% | 220,600 |
| Apr 7, 2026 | 1,472.00 | 1,488.00 | 1,451.00 | 1,466.00 | 1,466.00 | -0.41% | 209,300 |
| Apr 6, 2026 | 1,469.00 | 1,478.00 | 1,465.00 | 1,472.00 | 1,472.00 | 0.20% | 80,400 |
| Apr 3, 2026 | 1,474.00 | 1,486.00 | 1,463.00 | 1,469.00 | 1,469.00 | 1.31% | 130,800 |
| Apr 2, 2026 | 1,475.00 | 1,498.00 | 1,447.00 | 1,450.00 | 1,450.00 | -2.42% | 272,900 |
| Apr 1, 2026 | 1,475.00 | 1,486.00 | 1,460.00 | 1,486.00 | 1,486.00 | 2.70% | 171,300 |
| Mar 31, 2026 | 1,465.00 | 1,477.00 | 1,445.00 | 1,447.00 | 1,447.00 | -2.03% | 220,100 |
| Mar 30, 2026 | 1,464.00 | 1,477.00 | 1,453.00 | 1,477.00 | 1,477.00 | -0.77% | 262,300 |
| Mar 27, 2026 | 1,484.00 | 1,505.00 | 1,475.00 | 1,501.00 | 1,488.50 | 1.49% | 276,100 |
| Mar 26, 2026 | 1,492.00 | 1,492.00 | 1,468.00 | 1,479.00 | 1,466.68 | -0.74% | 261,600 |
| Mar 25, 2026 | 1,467.00 | 1,492.00 | 1,460.00 | 1,490.00 | 1,477.59 | 0.95% | 229,700 |
| Mar 24, 2026 | 1,469.00 | 1,476.00 | 1,458.00 | 1,476.00 | 1,463.71 | 2.36% | 189,400 |
| Mar 23, 2026 | 1,439.00 | 1,442.00 | 1,421.00 | 1,442.00 | 1,429.99 | -1.57% | 287,300 |
| Mar 19, 2026 | 1,480.00 | 1,496.00 | 1,462.00 | 1,465.00 | 1,452.80 | -2.01% | 286,200 |
| Mar 18, 2026 | 1,476.00 | 1,495.00 | 1,475.00 | 1,495.00 | 1,482.55 | 2.33% | 109,600 |
| Mar 17, 2026 | 1,473.00 | 1,483.00 | 1,457.00 | 1,461.00 | 1,448.83 | -0.68% | 131,400 |
| Mar 16, 2026 | 1,472.00 | 1,494.00 | 1,465.00 | 1,471.00 | 1,458.75 | 1.10% | 155,900 |
| Mar 13, 2026 | 1,451.00 | 1,475.00 | 1,451.00 | 1,455.00 | 1,442.88 | -0.41% | 164,000 |
| Mar 12, 2026 | 1,490.00 | 1,492.00 | 1,453.00 | 1,461.00 | 1,448.83 | -2.21% | 193,900 |
| Mar 11, 2026 | 1,533.00 | 1,538.00 | 1,494.00 | 1,494.00 | 1,481.56 | -2.48% | 181,700 |
| Mar 10, 2026 | 1,540.00 | 1,548.00 | 1,515.00 | 1,532.00 | 1,519.24 | 0.79% | 217,800 |
| Mar 9, 2026 | 1,520.00 | 1,525.00 | 1,476.00 | 1,520.00 | 1,507.34 | -1.49% | 334,900 |