Comture Corporation (TYO:3844)
Japan · Delayed Price · Currency is JPY 1,311.00
+29.00 (2.26%)
Oct 16, 2026, 3:04 PM JST
Comture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,283.00 | 1,320.00 | 1,283.00 | 1,311.00 | 1,311.00 | 2.26% | 142,900 |
| Oct 15, 2026 | 1,271.00 | 1,289.00 | 1,271.00 | 1,282.00 | 1,282.00 | - | 184,000 |
| Oct 14, 2026 | 1,274.00 | 1,294.00 | 1,271.00 | 1,282.00 | 1,282.00 | -0.23% | 147,200 |
| Oct 13, 2026 | 1,287.00 | 1,293.00 | 1,269.00 | 1,285.00 | 1,285.00 | 0.63% | 151,400 |
| Oct 9, 2026 | 1,262.00 | 1,286.00 | 1,252.00 | 1,277.00 | 1,277.00 | 2.08% | 225,600 |
| Oct 8, 2026 | 1,241.00 | 1,256.00 | 1,234.00 | 1,251.00 | 1,251.00 | 0.40% | 223,000 |
| Oct 7, 2026 | 1,257.00 | 1,260.00 | 1,240.00 | 1,246.00 | 1,246.00 | -0.80% | 234,000 |
| Oct 6, 2026 | 1,261.00 | 1,262.00 | 1,248.00 | 1,256.00 | 1,256.00 | 0.48% | 148,500 |
| Oct 5, 2026 | 1,260.00 | 1,262.00 | 1,248.00 | 1,250.00 | 1,250.00 | -1.19% | 224,800 |
| Oct 2, 2026 | 1,287.00 | 1,287.00 | 1,256.00 | 1,265.00 | 1,265.00 | -1.63% | 260,800 |
| Oct 1, 2026 | 1,276.00 | 1,295.00 | 1,268.00 | 1,286.00 | 1,286.00 | 0.78% | 219,300 |
| Sep 30, 2026 | 1,264.00 | 1,283.00 | 1,250.00 | 1,276.00 | 1,276.00 | -1.39% | 391,100 |
| Sep 29, 2026 | 1,312.00 | 1,312.00 | 1,284.00 | 1,294.00 | 1,294.00 | -1.15% | 424,100 |
| Sep 28, 2026 | 1,333.00 | 1,336.00 | 1,321.00 | 1,322.00 | 1,309.00 | -0.23% | 612,200 |
| Sep 25, 2026 | 1,324.00 | 1,336.00 | 1,314.00 | 1,325.00 | 1,311.97 | - | 505,200 |
| Sep 24, 2026 | 1,328.00 | 1,343.00 | 1,323.00 | 1,325.00 | 1,311.97 | -1.27% | 358,000 |
| Sep 18, 2026 | 1,352.00 | 1,352.00 | 1,336.00 | 1,342.00 | 1,328.80 | -0.52% | 165,500 |
| Sep 17, 2026 | 1,323.00 | 1,353.00 | 1,320.00 | 1,349.00 | 1,335.73 | 0.60% | 211,200 |
| Sep 16, 2026 | 1,349.00 | 1,358.00 | 1,340.00 | 1,341.00 | 1,327.81 | -0.89% | 156,200 |
| Sep 15, 2026 | 1,332.00 | 1,360.00 | 1,324.00 | 1,353.00 | 1,339.70 | 2.11% | 309,100 |
| Sep 14, 2026 | 1,271.00 | 1,326.00 | 1,262.00 | 1,325.00 | 1,311.97 | 4.74% | 502,700 |
| Sep 11, 2026 | 1,250.00 | 1,271.00 | 1,237.00 | 1,265.00 | 1,252.56 | -0.24% | 639,500 |
| Sep 10, 2026 | 1,252.00 | 1,273.00 | 1,252.00 | 1,268.00 | 1,255.53 | 0.63% | 154,800 |
| Sep 9, 2026 | 1,277.00 | 1,277.00 | 1,255.00 | 1,260.00 | 1,247.61 | -2.33% | 333,800 |
| Sep 8, 2026 | 1,288.00 | 1,299.00 | 1,281.00 | 1,290.00 | 1,277.31 | -0.85% | 178,800 |
| Sep 7, 2026 | 1,312.00 | 1,314.00 | 1,298.00 | 1,301.00 | 1,288.21 | -1.66% | 285,600 |
| Sep 4, 2026 | 1,332.00 | 1,333.00 | 1,320.00 | 1,323.00 | 1,309.99 | -0.30% | 88,500 |
| Sep 3, 2026 | 1,320.00 | 1,337.00 | 1,317.00 | 1,327.00 | 1,313.95 | 0.23% | 212,300 |
| Sep 2, 2026 | 1,352.00 | 1,357.00 | 1,324.00 | 1,324.00 | 1,310.98 | -3.00% | 255,000 |
| Sep 1, 2026 | 1,367.00 | 1,378.00 | 1,356.00 | 1,365.00 | 1,351.58 | -0.15% | 178,400 |
| Aug 31, 2026 | 1,368.00 | 1,374.00 | 1,360.00 | 1,367.00 | 1,353.56 | -0.29% | 116,200 |
| Aug 28, 2026 | 1,363.00 | 1,381.00 | 1,351.00 | 1,371.00 | 1,357.52 | 1.48% | 153,300 |
| Aug 27, 2026 | 1,363.00 | 1,379.00 | 1,350.00 | 1,351.00 | 1,337.71 | -0.44% | 192,900 |
| Aug 26, 2026 | 1,370.00 | 1,374.00 | 1,351.00 | 1,357.00 | 1,343.66 | -1.17% | 183,700 |
| Aug 25, 2026 | 1,399.00 | 1,401.00 | 1,367.00 | 1,373.00 | 1,359.50 | -2.76% | 255,700 |
| Aug 24, 2026 | 1,420.00 | 1,434.00 | 1,403.00 | 1,412.00 | 1,398.11 | 0.14% | 176,200 |
| Aug 21, 2026 | 1,392.00 | 1,410.00 | 1,388.00 | 1,410.00 | 1,396.13 | 0.50% | 191,900 |
| Aug 20, 2026 | 1,363.00 | 1,404.00 | 1,357.00 | 1,403.00 | 1,389.20 | 4.08% | 260,400 |
| Aug 19, 2026 | 1,333.00 | 1,357.00 | 1,327.00 | 1,348.00 | 1,334.74 | 1.66% | 495,400 |
| Aug 18, 2026 | 1,315.00 | 1,341.00 | 1,306.00 | 1,326.00 | 1,312.96 | 0.68% | 417,400 |
| Aug 17, 2026 | 1,344.00 | 1,345.00 | 1,307.00 | 1,317.00 | 1,304.05 | -10.53% | 973,400 |
| Aug 14, 2026 | 1,459.00 | 1,483.00 | 1,435.00 | 1,472.00 | 1,457.52 | 1.73% | 298,500 |
| Aug 13, 2026 | 1,455.00 | 1,455.00 | 1,428.00 | 1,447.00 | 1,432.77 | -0.55% | 388,000 |
| Aug 12, 2026 | 1,452.00 | 1,461.00 | 1,440.00 | 1,455.00 | 1,440.69 | 1.46% | 119,300 |
| Aug 10, 2026 | 1,435.00 | 1,444.00 | 1,424.00 | 1,434.00 | 1,419.90 | 0.49% | 203,100 |
| Aug 7, 2026 | 1,409.00 | 1,434.00 | 1,405.00 | 1,427.00 | 1,412.97 | 1.28% | 165,600 |
| Aug 6, 2026 | 1,407.00 | 1,418.00 | 1,389.00 | 1,409.00 | 1,395.14 | -0.07% | 109,400 |
| Aug 5, 2026 | 1,418.00 | 1,431.00 | 1,403.00 | 1,410.00 | 1,396.13 | -0.28% | 142,600 |
| Aug 4, 2026 | 1,416.00 | 1,421.00 | 1,408.00 | 1,414.00 | 1,400.10 | - | 114,800 |
| Aug 3, 2026 | 1,428.00 | 1,428.00 | 1,396.00 | 1,414.00 | 1,400.10 | -1.12% | 228,100 |