Comture Corporation (TYO:3844)
Japan · Delayed Price · Currency is JPY 1,339.00
-7.00 (-0.52%)
Jul 24, 2026, 3:30 PM JST
Comture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,243.00 | 1,255.00 | 1,237.00 | 1,245.00 | 1,231.98 | 1.14% | 157,000 |
| Jun 23, 2026 | 1,248.00 | 1,248.00 | 1,228.00 | 1,231.00 | 1,218.13 | -1.68% | 238,600 |
| Jun 22, 2026 | 1,257.00 | 1,272.00 | 1,249.00 | 1,252.00 | 1,238.91 | -0.40% | 152,000 |
| Jun 19, 2026 | 1,268.00 | 1,274.00 | 1,252.00 | 1,257.00 | 1,243.85 | -2.03% | 331,900 |
| Jun 18, 2026 | 1,257.00 | 1,283.00 | 1,255.00 | 1,283.00 | 1,269.58 | 2.15% | 158,700 |
| Jun 17, 2026 | 1,273.00 | 1,289.00 | 1,256.00 | 1,256.00 | 1,242.86 | -0.95% | 156,800 |
| Jun 16, 2026 | 1,279.00 | 1,279.00 | 1,258.00 | 1,268.00 | 1,254.74 | -0.94% | 178,800 |
| Jun 15, 2026 | 1,286.00 | 1,294.00 | 1,280.00 | 1,280.00 | 1,266.61 | -0.62% | 144,600 |
| Jun 12, 2026 | 1,283.00 | 1,298.00 | 1,282.00 | 1,288.00 | 1,274.53 | 0.39% | 152,700 |
| Jun 11, 2026 | 1,292.00 | 1,299.00 | 1,280.00 | 1,283.00 | 1,269.58 | -1.61% | 183,500 |
| Jun 10, 2026 | 1,301.00 | 1,307.00 | 1,291.00 | 1,304.00 | 1,290.36 | 0.08% | 160,200 |
| Jun 9, 2026 | 1,339.00 | 1,339.00 | 1,301.00 | 1,303.00 | 1,289.37 | -1.73% | 212,100 |
| Jun 8, 2026 | 1,320.00 | 1,335.00 | 1,311.00 | 1,326.00 | 1,312.13 | -0.97% | 317,400 |
| Jun 5, 2026 | 1,327.00 | 1,362.00 | 1,320.00 | 1,339.00 | 1,325.00 | 1.67% | 246,900 |
| Jun 4, 2026 | 1,326.00 | 1,331.00 | 1,305.00 | 1,317.00 | 1,303.23 | -1.20% | 226,200 |
| Jun 3, 2026 | 1,336.00 | 1,355.00 | 1,330.00 | 1,333.00 | 1,319.06 | -0.67% | 337,900 |
| Jun 2, 2026 | 1,342.00 | 1,346.00 | 1,326.00 | 1,342.00 | 1,327.96 | 0.07% | 158,100 |
| Jun 1, 2026 | 1,334.00 | 1,346.00 | 1,321.00 | 1,341.00 | 1,326.98 | 0.52% | 244,600 |
| May 29, 2026 | 1,330.00 | 1,354.00 | 1,329.00 | 1,334.00 | 1,320.05 | 0.76% | 228,700 |
| May 28, 2026 | 1,367.00 | 1,379.00 | 1,321.00 | 1,324.00 | 1,310.15 | -3.15% | 229,300 |
| May 27, 2026 | 1,350.00 | 1,370.00 | 1,343.00 | 1,367.00 | 1,352.70 | 0.74% | 193,600 |
| May 26, 2026 | 1,345.00 | 1,375.00 | 1,345.00 | 1,357.00 | 1,342.81 | 0.89% | 272,300 |
| May 25, 2026 | 1,353.00 | 1,353.00 | 1,309.00 | 1,345.00 | 1,330.93 | -0.52% | 214,600 |
| May 22, 2026 | 1,342.00 | 1,364.00 | 1,339.00 | 1,352.00 | 1,337.86 | 1.35% | 212,400 |
| May 21, 2026 | 1,320.00 | 1,345.00 | 1,318.00 | 1,334.00 | 1,320.05 | 1.21% | 259,200 |
| May 20, 2026 | 1,360.00 | 1,360.00 | 1,315.00 | 1,318.00 | 1,304.22 | -3.09% | 367,500 |
| May 19, 2026 | 1,289.00 | 1,365.00 | 1,289.00 | 1,360.00 | 1,345.78 | 5.84% | 625,300 |
| May 18, 2026 | 1,320.00 | 1,331.00 | 1,268.00 | 1,285.00 | 1,271.56 | -1.46% | 541,900 |
| May 15, 2026 | 1,325.00 | 1,329.00 | 1,287.00 | 1,304.00 | 1,290.36 | -1.66% | 509,300 |