Mainichi Comnet Co., Ltd. (TYO:8908)
Japan · Delayed Price · Currency is JPY 855.00
-11.00 (-1.27%)
May 29, 2026, 3:30 PM JST
Mainichi Comnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 865.00 | 866.00 | 850.00 | 855.00 | 855.00 | -1.27% | 27,500 |
| May 28, 2026 | 864.00 | 866.00 | 855.00 | 866.00 | 866.00 | 2.36% | 74,900 |
| May 27, 2026 | 899.00 | 899.00 | 870.00 | 874.00 | 846.00 | -2.78% | 142,500 |
| May 26, 2026 | 904.00 | 905.00 | 897.00 | 899.00 | 870.20 | -0.55% | 31,900 |
| May 25, 2026 | 910.00 | 910.00 | 902.00 | 904.00 | 875.04 | -0.33% | 26,100 |
| May 22, 2026 | 907.00 | 909.00 | 904.00 | 907.00 | 877.94 | - | 13,700 |
| May 21, 2026 | 900.00 | 907.00 | 900.00 | 907.00 | 877.94 | 0.89% | 9,200 |
| May 20, 2026 | 910.00 | 925.00 | 899.00 | 899.00 | 870.20 | -1.32% | 26,900 |
| May 19, 2026 | 915.00 | 920.00 | 911.00 | 911.00 | 881.81 | -0.44% | 30,700 |
| May 18, 2026 | 910.00 | 915.00 | 909.00 | 915.00 | 885.69 | 0.55% | 11,700 |
| May 15, 2026 | 907.00 | 914.00 | 907.00 | 910.00 | 880.85 | - | 9,900 |
| May 14, 2026 | 917.00 | 921.00 | 908.00 | 910.00 | 880.85 | -0.76% | 18,500 |
| May 13, 2026 | 930.00 | 930.00 | 910.00 | 917.00 | 887.62 | 1.33% | 30,300 |
| May 12, 2026 | 910.00 | 910.00 | 901.00 | 905.00 | 876.01 | 0.78% | 9,600 |
| May 11, 2026 | 900.00 | 903.00 | 897.00 | 898.00 | 869.23 | 0.45% | 12,900 |
| May 8, 2026 | 898.00 | 900.00 | 894.00 | 894.00 | 865.36 | -0.45% | 9,700 |
| May 7, 2026 | 910.00 | 910.00 | 898.00 | 898.00 | 869.23 | -0.88% | 17,800 |
| May 1, 2026 | 909.00 | 913.00 | 906.00 | 906.00 | 876.97 | -0.33% | 8,100 |
| Apr 30, 2026 | 911.00 | 917.00 | 909.00 | 909.00 | 879.88 | -0.98% | 17,000 |
| Apr 28, 2026 | 916.00 | 930.00 | 912.00 | 918.00 | 888.59 | 0.77% | 15,900 |
| Apr 27, 2026 | 900.00 | 918.00 | 900.00 | 911.00 | 881.81 | 1.22% | 11,900 |
| Apr 24, 2026 | 910.00 | 913.00 | 900.00 | 900.00 | 871.17 | -1.21% | 10,100 |
| Apr 23, 2026 | 913.00 | 914.00 | 906.00 | 911.00 | 881.81 | -0.22% | 5,600 |
| Apr 22, 2026 | 913.00 | 921.00 | 911.00 | 913.00 | 883.75 | -0.98% | 14,600 |
| Apr 21, 2026 | 916.00 | 922.00 | 916.00 | 922.00 | 892.46 | 0.77% | 13,900 |
| Apr 20, 2026 | 911.00 | 922.00 | 911.00 | 915.00 | 885.69 | 0.44% | 15,000 |
| Apr 17, 2026 | 912.00 | 919.00 | 911.00 | 911.00 | 881.81 | -0.11% | 5,900 |
| Apr 16, 2026 | 921.00 | 922.00 | 912.00 | 912.00 | 882.78 | - | 13,100 |
| Apr 15, 2026 | 916.00 | 917.00 | 912.00 | 912.00 | 882.78 | -0.33% | 8,200 |
| Apr 14, 2026 | 924.00 | 925.00 | 914.00 | 915.00 | 885.69 | -1.51% | 8,800 |
| Apr 13, 2026 | 915.00 | 929.00 | 914.00 | 929.00 | 899.24 | 1.86% | 12,300 |
| Apr 10, 2026 | 925.00 | 928.00 | 904.00 | 912.00 | 882.78 | -1.51% | 17,800 |
| Apr 9, 2026 | 916.00 | 927.00 | 914.00 | 926.00 | 896.33 | 1.20% | 17,700 |
| Apr 8, 2026 | 912.00 | 915.00 | 908.00 | 915.00 | 885.69 | 1.55% | 10,900 |
| Apr 7, 2026 | 895.00 | 907.00 | 894.00 | 901.00 | 872.14 | 1.35% | 20,000 |
| Apr 6, 2026 | 883.00 | 890.00 | 883.00 | 889.00 | 860.52 | 1.37% | 16,800 |
| Apr 3, 2026 | 875.00 | 880.00 | 875.00 | 877.00 | 848.90 | 0.34% | 6,700 |
| Apr 2, 2026 | 878.00 | 881.00 | 870.00 | 874.00 | 846.00 | -0.57% | 10,100 |
| Apr 1, 2026 | 860.00 | 880.00 | 856.00 | 879.00 | 850.84 | 4.64% | 14,200 |
| Mar 31, 2026 | 840.00 | 856.00 | 839.00 | 840.00 | 813.09 | -0.36% | 19,100 |
| Mar 30, 2026 | 836.00 | 843.00 | 830.00 | 843.00 | 815.99 | -0.24% | 18,200 |
| Mar 27, 2026 | 849.00 | 853.00 | 845.00 | 845.00 | 817.93 | -0.24% | 11,100 |
| Mar 26, 2026 | 836.00 | 847.00 | 834.00 | 847.00 | 819.86 | -0.12% | 14,900 |
| Mar 25, 2026 | 845.00 | 850.00 | 842.00 | 848.00 | 820.83 | 1.07% | 14,200 |
| Mar 24, 2026 | 833.00 | 839.00 | 830.00 | 839.00 | 812.12 | 1.33% | 8,700 |
| Mar 23, 2026 | 840.00 | 840.00 | 822.00 | 828.00 | 801.47 | -2.24% | 16,500 |
| Mar 19, 2026 | 850.00 | 853.00 | 845.00 | 847.00 | 819.86 | -0.47% | 9,600 |
| Mar 18, 2026 | 850.00 | 853.00 | 848.00 | 851.00 | 823.74 | 0.12% | 10,000 |
| Mar 17, 2026 | 853.00 | 853.00 | 847.00 | 850.00 | 822.77 | 0.35% | 6,700 |
| Mar 16, 2026 | 844.00 | 853.00 | 843.00 | 847.00 | 819.86 | -0.12% | 7,000 |