Comture Corporation (TYO:3844)
Japan · Delayed Price · Currency is JPY 1,323.00
-4.00 (-0.30%)
Sep 4, 2026, 3:30 PM JST
Comture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,332.00 | 1,333.00 | 1,320.00 | 1,323.00 | 1,323.00 | -0.30% | 72,700 |
| Sep 3, 2026 | 1,320.00 | 1,337.00 | 1,317.00 | 1,327.00 | 1,327.00 | 0.23% | 212,300 |
| Sep 2, 2026 | 1,352.00 | 1,357.00 | 1,324.00 | 1,324.00 | 1,324.00 | -3.00% | 255,000 |
| Sep 1, 2026 | 1,367.00 | 1,378.00 | 1,356.00 | 1,365.00 | 1,365.00 | -0.15% | 178,400 |
| Aug 31, 2026 | 1,368.00 | 1,374.00 | 1,360.00 | 1,367.00 | 1,367.00 | -0.29% | 116,200 |
| Aug 28, 2026 | 1,363.00 | 1,381.00 | 1,351.00 | 1,371.00 | 1,371.00 | 1.48% | 153,300 |
| Aug 27, 2026 | 1,363.00 | 1,379.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.44% | 192,900 |
| Aug 26, 2026 | 1,370.00 | 1,374.00 | 1,351.00 | 1,357.00 | 1,357.00 | -1.17% | 183,700 |
| Aug 25, 2026 | 1,399.00 | 1,401.00 | 1,367.00 | 1,373.00 | 1,373.00 | -2.76% | 255,700 |
| Aug 24, 2026 | 1,420.00 | 1,434.00 | 1,403.00 | 1,412.00 | 1,412.00 | 0.14% | 176,200 |
| Aug 21, 2026 | 1,392.00 | 1,410.00 | 1,388.00 | 1,410.00 | 1,410.00 | 0.50% | 191,900 |
| Aug 20, 2026 | 1,363.00 | 1,404.00 | 1,357.00 | 1,403.00 | 1,403.00 | 4.08% | 260,400 |
| Aug 19, 2026 | 1,333.00 | 1,357.00 | 1,327.00 | 1,348.00 | 1,348.00 | 1.66% | 495,400 |
| Aug 18, 2026 | 1,315.00 | 1,341.00 | 1,306.00 | 1,326.00 | 1,326.00 | 0.68% | 417,400 |
| Aug 17, 2026 | 1,344.00 | 1,345.00 | 1,307.00 | 1,317.00 | 1,317.00 | -10.53% | 973,400 |
| Aug 14, 2026 | 1,459.00 | 1,483.00 | 1,435.00 | 1,472.00 | 1,472.00 | 1.73% | 298,500 |
| Aug 13, 2026 | 1,455.00 | 1,455.00 | 1,428.00 | 1,447.00 | 1,447.00 | -0.55% | 388,000 |
| Aug 12, 2026 | 1,452.00 | 1,461.00 | 1,440.00 | 1,455.00 | 1,455.00 | 1.46% | 119,300 |
| Aug 10, 2026 | 1,435.00 | 1,444.00 | 1,424.00 | 1,434.00 | 1,434.00 | 0.49% | 203,100 |
| Aug 7, 2026 | 1,409.00 | 1,434.00 | 1,405.00 | 1,427.00 | 1,427.00 | 1.28% | 165,600 |
| Aug 6, 2026 | 1,407.00 | 1,418.00 | 1,389.00 | 1,409.00 | 1,409.00 | -0.07% | 109,400 |
| Aug 5, 2026 | 1,418.00 | 1,431.00 | 1,403.00 | 1,410.00 | 1,410.00 | -0.28% | 142,600 |
| Aug 4, 2026 | 1,416.00 | 1,421.00 | 1,408.00 | 1,414.00 | 1,414.00 | - | 114,800 |
| Aug 3, 2026 | 1,428.00 | 1,428.00 | 1,396.00 | 1,414.00 | 1,414.00 | -1.12% | 228,100 |
| Jul 31, 2026 | 1,429.00 | 1,443.00 | 1,418.00 | 1,430.00 | 1,430.00 | -1.45% | 192,000 |
| Jul 30, 2026 | 1,465.00 | 1,468.00 | 1,442.00 | 1,451.00 | 1,451.00 | -0.27% | 218,100 |
| Jul 29, 2026 | 1,430.00 | 1,467.00 | 1,423.00 | 1,455.00 | 1,455.00 | 2.75% | 377,900 |
| Jul 28, 2026 | 1,400.00 | 1,420.00 | 1,386.00 | 1,416.00 | 1,416.00 | 2.46% | 272,200 |
| Jul 27, 2026 | 1,348.00 | 1,386.00 | 1,345.00 | 1,382.00 | 1,382.00 | 3.21% | 256,200 |
| Jul 24, 2026 | 1,340.00 | 1,341.00 | 1,328.00 | 1,339.00 | 1,339.00 | -0.52% | 97,000 |
| Jul 23, 2026 | 1,340.00 | 1,354.00 | 1,336.00 | 1,346.00 | 1,346.00 | -0.59% | 85,500 |
| Jul 22, 2026 | 1,366.00 | 1,366.00 | 1,343.00 | 1,354.00 | 1,354.00 | -1.02% | 131,200 |
| Jul 21, 2026 | 1,380.00 | 1,386.00 | 1,364.00 | 1,368.00 | 1,368.00 | -0.22% | 106,000 |
| Jul 17, 2026 | 1,376.00 | 1,391.00 | 1,364.00 | 1,371.00 | 1,371.00 | -0.44% | 132,000 |
| Jul 16, 2026 | 1,393.00 | 1,410.00 | 1,370.00 | 1,377.00 | 1,377.00 | -1.15% | 268,300 |
| Jul 15, 2026 | 1,372.00 | 1,396.00 | 1,371.00 | 1,393.00 | 1,393.00 | 0.58% | 211,700 |
| Jul 14, 2026 | 1,373.00 | 1,397.00 | 1,359.00 | 1,385.00 | 1,385.00 | 1.91% | 176,200 |
| Jul 13, 2026 | 1,352.00 | 1,371.00 | 1,346.00 | 1,359.00 | 1,359.00 | 0.67% | 117,300 |
| Jul 10, 2026 | 1,341.00 | 1,357.00 | 1,326.00 | 1,350.00 | 1,350.00 | 0.30% | 158,600 |
| Jul 9, 2026 | 1,350.00 | 1,358.00 | 1,344.00 | 1,346.00 | 1,346.00 | -0.74% | 97,600 |
| Jul 8, 2026 | 1,357.00 | 1,364.00 | 1,347.00 | 1,356.00 | 1,356.00 | -0.07% | 127,200 |
| Jul 7, 2026 | 1,349.00 | 1,367.00 | 1,343.00 | 1,357.00 | 1,357.00 | 1.12% | 112,400 |
| Jul 6, 2026 | 1,339.00 | 1,363.00 | 1,334.00 | 1,342.00 | 1,342.00 | 0.52% | 170,300 |
| Jul 3, 2026 | 1,327.00 | 1,339.00 | 1,318.00 | 1,335.00 | 1,335.00 | 0.98% | 158,300 |
| Jul 2, 2026 | 1,292.00 | 1,328.00 | 1,281.00 | 1,322.00 | 1,322.00 | 4.01% | 266,000 |
| Jul 1, 2026 | 1,269.00 | 1,284.00 | 1,263.00 | 1,271.00 | 1,271.00 | -1.01% | 160,100 |
| Jun 30, 2026 | 1,299.00 | 1,299.00 | 1,269.00 | 1,284.00 | 1,284.00 | -0.70% | 178,900 |
| Jun 29, 2026 | 1,255.00 | 1,293.00 | 1,251.00 | 1,293.00 | 1,293.00 | 5.12% | 317,900 |
| Jun 26, 2026 | 1,243.00 | 1,249.00 | 1,237.00 | 1,243.00 | 1,230.00 | 0.16% | 115,100 |
| Jun 25, 2026 | 1,243.00 | 1,248.00 | 1,234.00 | 1,241.00 | 1,228.02 | -0.32% | 104,600 |