Mainichi Comnet Co., Ltd. (TYO:8908)
Japan · Delayed Price · Currency is JPY 820.00
-1.00 (-0.12%)
Sep 2, 2025, 10:30 AM JST
Mainichi Comnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 801.00 | 814.00 | 801.00 | 814.00 | 814.00 | 1.62% | 11,400 |
| Aug 28, 2025 | 812.00 | 812.00 | 801.00 | 801.00 | 801.00 | -1.35% | 8,600 |
| Aug 27, 2025 | 813.00 | 816.00 | 805.00 | 812.00 | 812.00 | -0.73% | 13,100 |
| Aug 26, 2025 | 800.00 | 818.00 | 794.00 | 818.00 | 818.00 | 1.87% | 37,700 |
| Aug 25, 2025 | 795.00 | 803.00 | 795.00 | 803.00 | 803.00 | 1.52% | 31,100 |
| Aug 22, 2025 | 793.00 | 793.00 | 788.00 | 791.00 | 791.00 | 0.13% | 7,800 |
| Aug 21, 2025 | 790.00 | 793.00 | 788.00 | 790.00 | 790.00 | 0.13% | 6,800 |
| Aug 20, 2025 | 794.00 | 794.00 | 787.00 | 789.00 | 789.00 | 0.25% | 5,800 |
| Aug 19, 2025 | 795.00 | 795.00 | 785.00 | 787.00 | 787.00 | -1.01% | 7,200 |
| Aug 18, 2025 | 783.00 | 795.00 | 783.00 | 795.00 | 795.00 | 1.53% | 20,400 |
| Aug 15, 2025 | 782.00 | 787.00 | 762.00 | 783.00 | 783.00 | 0.13% | 29,800 |
| Aug 14, 2025 | 778.00 | 782.00 | 778.00 | 782.00 | 782.00 | 0.90% | 5,700 |
| Aug 13, 2025 | 781.00 | 784.00 | 775.00 | 775.00 | 775.00 | -0.13% | 9,400 |
| Aug 12, 2025 | 788.00 | 788.00 | 776.00 | 776.00 | 776.00 | -1.52% | 11,700 |
| Aug 8, 2025 | 776.00 | 789.00 | 776.00 | 788.00 | 788.00 | 1.94% | 37,100 |
| Aug 7, 2025 | 770.00 | 777.00 | 769.00 | 773.00 | 773.00 | 0.52% | 13,300 |
| Aug 6, 2025 | 775.00 | 775.00 | 769.00 | 769.00 | 769.00 | -0.26% | 5,700 |
| Aug 5, 2025 | 775.00 | 776.00 | 771.00 | 771.00 | 771.00 | 0.13% | 3,500 |
| Aug 4, 2025 | 770.00 | 775.00 | 770.00 | 770.00 | 770.00 | -0.90% | 6,100 |
| Aug 1, 2025 | 774.00 | 777.00 | 771.00 | 777.00 | 777.00 | 0.78% | 5,600 |
| Jul 31, 2025 | 776.00 | 776.00 | 771.00 | 771.00 | 771.00 | - | 3,900 |
| Jul 30, 2025 | 770.00 | 778.00 | 769.00 | 771.00 | 771.00 | 0.65% | 9,100 |
| Jul 29, 2025 | 766.00 | 769.00 | 766.00 | 766.00 | 766.00 | - | 4,200 |
| Jul 28, 2025 | 768.00 | 774.00 | 766.00 | 766.00 | 766.00 | -0.52% | 13,200 |
| Jul 25, 2025 | 764.00 | 770.00 | 763.00 | 770.00 | 770.00 | 0.92% | 13,600 |
| Jul 24, 2025 | 770.00 | 771.00 | 763.00 | 763.00 | 763.00 | -0.78% | 13,500 |
| Jul 23, 2025 | 772.00 | 774.00 | 764.00 | 769.00 | 769.00 | -0.77% | 6,800 |
| Jul 22, 2025 | 772.00 | 780.00 | 772.00 | 775.00 | 775.00 | 0.39% | 8,400 |
| Jul 18, 2025 | 772.00 | 772.00 | 764.00 | 772.00 | 772.00 | 0.26% | 6,400 |
| Jul 17, 2025 | 780.00 | 780.00 | 770.00 | 770.00 | 770.00 | -1.28% | 9,400 |
| Jul 16, 2025 | 777.00 | 781.00 | 773.00 | 780.00 | 780.00 | 0.13% | 11,600 |
| Jul 15, 2025 | 777.00 | 779.00 | 769.00 | 779.00 | 779.00 | 0.13% | 10,500 |
| Jul 14, 2025 | 768.00 | 785.00 | 760.00 | 778.00 | 778.00 | 1.30% | 80,800 |
| Jul 11, 2025 | 760.00 | 768.00 | 755.00 | 768.00 | 768.00 | 2.13% | 15,000 |
| Jul 10, 2025 | 761.00 | 763.00 | 749.00 | 752.00 | 752.00 | -1.18% | 14,800 |
| Jul 9, 2025 | 762.00 | 764.00 | 761.00 | 761.00 | 761.00 | -0.13% | 2,000 |
| Jul 8, 2025 | 756.00 | 762.00 | 755.00 | 762.00 | 762.00 | 0.66% | 5,100 |
| Jul 7, 2025 | 765.00 | 768.00 | 756.00 | 757.00 | 757.00 | -1.05% | 6,500 |
| Jul 4, 2025 | 760.00 | 766.00 | 753.00 | 765.00 | 765.00 | 0.66% | 23,600 |
| Jul 3, 2025 | 753.00 | 760.00 | 750.00 | 760.00 | 760.00 | 0.80% | 13,000 |
| Jul 2, 2025 | 751.00 | 755.00 | 749.00 | 754.00 | 754.00 | 0.67% | 12,900 |
| Jul 1, 2025 | 744.00 | 751.00 | 743.00 | 749.00 | 749.00 | 0.54% | 17,100 |
| Jun 30, 2025 | 748.00 | 750.00 | 745.00 | 745.00 | 745.00 | 0.13% | 13,800 |
| Jun 27, 2025 | 749.00 | 750.00 | 744.00 | 744.00 | 744.00 | -0.13% | 10,200 |
| Jun 26, 2025 | 746.00 | 750.00 | 745.00 | 745.00 | 745.00 | -0.13% | 6,600 |
| Jun 25, 2025 | 753.00 | 753.00 | 746.00 | 746.00 | 746.00 | -0.53% | 7,400 |
| Jun 24, 2025 | 750.00 | 754.00 | 748.00 | 750.00 | 750.00 | -0.13% | 6,600 |
| Jun 23, 2025 | 744.00 | 755.00 | 744.00 | 751.00 | 751.00 | 0.94% | 13,200 |
| Jun 20, 2025 | 744.00 | 749.00 | 742.00 | 744.00 | 744.00 | 0.40% | 13,700 |
| Jun 19, 2025 | 745.00 | 745.00 | 741.00 | 741.00 | 741.00 | -0.54% | 7,700 |