COMSYS Holdings Corporation (TYO:1721)
Japan
· Delayed Price · Currency is JPY 5,834.00
+231.00 (4.12%)
Apr 28, 2026, 3:30 PM JST
COMSYS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,670.00 | 5,836.00 | 5,637.00 | 5,834.00 | 5,834.00 | 4.12% | 1,979,100 |
| Apr 27, 2026 | 5,547.00 | 5,673.00 | 5,531.00 | 5,603.00 | 5,603.00 | 0.88% | 666,500 |
| Apr 24, 2026 | 5,566.00 | 5,675.00 | 5,540.00 | 5,554.00 | 5,554.00 | -0.05% | 813,400 |
| Apr 23, 2026 | 5,549.00 | 5,664.00 | 5,479.00 | 5,557.00 | 5,557.00 | 0.14% | 860,200 |
| Apr 22, 2026 | 5,567.00 | 5,587.00 | 5,475.00 | 5,549.00 | 5,549.00 | -0.20% | 844,300 |
| Apr 21, 2026 | 5,570.00 | 5,633.00 | 5,510.00 | 5,560.00 | 5,560.00 | 1.46% | 842,400 |
| Apr 20, 2026 | 5,431.00 | 5,543.00 | 5,378.00 | 5,480.00 | 5,480.00 | 1.46% | 895,300 |
| Apr 17, 2026 | 5,248.00 | 5,433.00 | 5,248.00 | 5,401.00 | 5,401.00 | 2.92% | 786,000 |
| Apr 16, 2026 | 5,138.00 | 5,278.00 | 5,138.00 | 5,248.00 | 5,248.00 | 1.71% | 613,300 |
| Apr 15, 2026 | 5,197.00 | 5,276.00 | 5,159.00 | 5,160.00 | 5,160.00 | -0.62% | 453,900 |
| Apr 14, 2026 | 5,206.00 | 5,210.00 | 5,160.00 | 5,192.00 | 5,192.00 | 0.58% | 360,200 |
| Apr 13, 2026 | 5,159.00 | 5,240.00 | 5,134.00 | 5,162.00 | 5,162.00 | -1.84% | 336,200 |
| Apr 10, 2026 | 5,405.00 | 5,421.00 | 5,257.00 | 5,259.00 | 5,259.00 | -1.83% | 640,600 |
| Apr 9, 2026 | 5,334.00 | 5,383.00 | 5,298.00 | 5,357.00 | 5,357.00 | 1.06% | 549,700 |
| Apr 8, 2026 | 5,347.00 | 5,347.00 | 5,244.00 | 5,301.00 | 5,301.00 | 2.99% | 483,000 |
| Apr 7, 2026 | 5,146.00 | 5,181.00 | 5,114.00 | 5,147.00 | 5,147.00 | 0.45% | 440,000 |
| Apr 6, 2026 | 5,107.00 | 5,153.00 | 5,104.00 | 5,124.00 | 5,124.00 | -0.27% | 351,800 |
| Apr 3, 2026 | 5,159.00 | 5,159.00 | 5,107.00 | 5,138.00 | 5,138.00 | 1.56% | 320,800 |
| Apr 2, 2026 | 5,177.00 | 5,206.00 | 5,035.00 | 5,059.00 | 5,059.00 | -1.09% | 336,100 |
| Apr 1, 2026 | 5,151.00 | 5,151.00 | 5,032.00 | 5,115.00 | 5,115.00 | 2.69% | 540,100 |
| Mar 31, 2026 | 4,940.00 | 5,049.00 | 4,931.00 | 4,981.00 | 4,981.00 | -0.86% | 536,800 |
| Mar 30, 2026 | 4,868.00 | 5,024.00 | 4,860.00 | 5,024.00 | 5,024.00 | -1.95% | 563,800 |
| Mar 27, 2026 | 5,124.00 | 5,157.00 | 5,064.00 | 5,124.00 | 5,064.00 | -0.08% | 592,200 |
| Mar 26, 2026 | 5,195.00 | 5,203.00 | 5,082.00 | 5,128.00 | 5,067.95 | -1.40% | 389,000 |
| Mar 25, 2026 | 5,199.00 | 5,279.00 | 5,109.00 | 5,201.00 | 5,140.10 | 2.00% | 520,400 |
| Mar 24, 2026 | 5,017.00 | 5,112.00 | 5,017.00 | 5,099.00 | 5,039.29 | 3.07% | 510,700 |
| Mar 23, 2026 | 4,977.00 | 5,019.00 | 4,921.00 | 4,947.00 | 4,889.07 | -3.89% | 632,100 |
| Mar 19, 2026 | 5,278.00 | 5,290.00 | 5,142.00 | 5,147.00 | 5,086.73 | -4.67% | 870,400 |
| Mar 18, 2026 | 5,407.00 | 5,417.00 | 5,304.00 | 5,399.00 | 5,335.78 | -0.04% | 589,500 |
| Mar 17, 2026 | 5,356.00 | 5,450.00 | 5,356.00 | 5,401.00 | 5,337.76 | 1.14% | 249,500 |
| Mar 16, 2026 | 5,453.00 | 5,453.00 | 5,330.00 | 5,340.00 | 5,277.47 | -0.24% | 380,700 |
| Mar 13, 2026 | 5,208.00 | 5,423.00 | 5,208.00 | 5,353.00 | 5,290.32 | 1.50% | 714,400 |
| Mar 12, 2026 | 5,364.00 | 5,432.00 | 5,245.00 | 5,274.00 | 5,212.24 | -2.93% | 474,300 |
| Mar 11, 2026 | 5,424.00 | 5,490.00 | 5,414.00 | 5,433.00 | 5,369.38 | 0.72% | 415,300 |
| Mar 10, 2026 | 5,415.00 | 5,451.00 | 5,368.00 | 5,394.00 | 5,330.84 | 2.49% | 675,900 |
| Mar 9, 2026 | 5,190.00 | 5,313.00 | 5,148.00 | 5,263.00 | 5,201.37 | -2.75% | 657,000 |
| Mar 6, 2026 | 5,325.00 | 5,412.00 | 5,280.00 | 5,412.00 | 5,348.63 | -0.09% | 607,300 |
| Mar 5, 2026 | 5,609.00 | 5,609.00 | 5,393.00 | 5,417.00 | 5,353.57 | 0.13% | 454,600 |
| Mar 4, 2026 | 5,565.00 | 5,590.00 | 5,349.00 | 5,410.00 | 5,346.65 | -2.68% | 748,200 |
| Mar 3, 2026 | 5,598.00 | 5,667.00 | 5,535.00 | 5,559.00 | 5,493.91 | -1.71% | 571,000 |
| Mar 2, 2026 | 5,633.00 | 5,699.00 | 5,542.00 | 5,656.00 | 5,589.77 | -1.84% | 511,900 |
| Feb 27, 2026 | 5,661.00 | 5,798.00 | 5,644.00 | 5,762.00 | 5,694.53 | 2.78% | 526,500 |
| Feb 26, 2026 | 5,630.00 | 5,666.00 | 5,590.00 | 5,606.00 | 5,540.36 | -0.43% | 484,300 |
| Feb 25, 2026 | 5,675.00 | 5,686.00 | 5,574.00 | 5,630.00 | 5,564.07 | -0.62% | 580,700 |
| Feb 24, 2026 | 5,577.00 | 5,677.00 | 5,492.00 | 5,665.00 | 5,598.67 | 2.48% | 623,000 |
| Feb 20, 2026 | 5,520.00 | 5,560.00 | 5,503.00 | 5,528.00 | 5,463.27 | -0.50% | 427,800 |
| Feb 19, 2026 | 5,502.00 | 5,590.00 | 5,487.00 | 5,556.00 | 5,490.94 | 1.15% | 524,600 |
| Feb 18, 2026 | 5,400.00 | 5,551.00 | 5,399.00 | 5,493.00 | 5,428.68 | 2.16% | 551,400 |
| Feb 17, 2026 | 5,364.00 | 5,390.00 | 5,309.00 | 5,377.00 | 5,314.04 | 0.24% | 374,000 |
| Feb 16, 2026 | 5,347.00 | 5,366.00 | 5,276.00 | 5,364.00 | 5,301.19 | 1.15% | 518,300 |
| Feb 13, 2026 | 5,353.00 | 5,465.00 | 5,257.00 | 5,303.00 | 5,240.90 | -2.28% | 964,100 |
| Feb 12, 2026 | 5,358.00 | 5,476.00 | 5,342.00 | 5,427.00 | 5,363.45 | 1.84% | 721,900 |
| Feb 10, 2026 | 5,219.00 | 5,349.00 | 5,190.00 | 5,329.00 | 5,266.60 | 2.84% | 680,400 |
| Feb 9, 2026 | 5,356.00 | 5,401.00 | 5,174.00 | 5,182.00 | 5,121.32 | 1.09% | 1,209,900 |
| Feb 6, 2026 | 5,004.00 | 5,286.00 | 4,950.00 | 5,126.00 | 5,065.98 | 3.08% | 935,700 |
| Feb 5, 2026 | 5,000.00 | 5,010.00 | 4,933.00 | 4,973.00 | 4,914.77 | 0.61% | 585,300 |
| Feb 4, 2026 | 4,955.00 | 4,988.00 | 4,930.00 | 4,943.00 | 4,885.12 | 0.08% | 414,300 |
| Feb 3, 2026 | 4,857.00 | 4,963.00 | 4,828.00 | 4,939.00 | 4,881.17 | 2.66% | 450,700 |
| Feb 2, 2026 | 4,890.00 | 4,903.00 | 4,809.00 | 4,811.00 | 4,754.67 | -0.19% | 475,800 |
| Jan 30, 2026 | 4,783.00 | 4,846.00 | 4,783.00 | 4,820.00 | 4,763.56 | -0.68% | 437,600 |
| Jan 29, 2026 | 4,800.00 | 4,864.00 | 4,758.00 | 4,853.00 | 4,796.17 | 0.33% | 423,200 |
| Jan 28, 2026 | 4,869.00 | 4,870.00 | 4,821.00 | 4,837.00 | 4,780.36 | -1.53% | 378,100 |
| Jan 27, 2026 | 4,855.00 | 4,919.00 | 4,838.00 | 4,912.00 | 4,854.48 | 0.43% | 309,600 |
| Jan 26, 2026 | 4,881.00 | 4,933.00 | 4,870.00 | 4,891.00 | 4,833.73 | -1.91% | 521,700 |
| Jan 23, 2026 | 4,996.00 | 5,015.00 | 4,958.00 | 4,986.00 | 4,927.62 | 0.85% | 298,100 |
| Jan 22, 2026 | 4,947.00 | 4,969.00 | 4,908.00 | 4,944.00 | 4,886.11 | -0.04% | 394,100 |
| Jan 21, 2026 | 4,850.00 | 4,947.00 | 4,847.00 | 4,946.00 | 4,888.08 | 0.53% | 478,900 |
| Jan 20, 2026 | 4,955.00 | 4,968.00 | 4,914.00 | 4,920.00 | 4,862.39 | -1.07% | 269,600 |
| Jan 19, 2026 | 4,985.00 | 5,017.00 | 4,907.00 | 4,973.00 | 4,914.77 | -0.34% | 480,700 |
| Jan 16, 2026 | 4,862.00 | 5,005.00 | 4,860.00 | 4,990.00 | 4,931.57 | 2.44% | 527,200 |
| Jan 15, 2026 | 4,876.00 | 4,926.00 | 4,869.00 | 4,871.00 | 4,813.96 | -0.04% | 501,500 |
| Jan 14, 2026 | 4,854.00 | 4,892.00 | 4,783.00 | 4,873.00 | 4,815.94 | 1.33% | 492,700 |
| Jan 13, 2026 | 4,828.00 | 4,853.00 | 4,794.00 | 4,809.00 | 4,752.69 | 2.02% | 555,000 |
| Jan 9, 2026 | 4,694.00 | 4,726.00 | 4,634.00 | 4,714.00 | 4,658.80 | 0.77% | 785,600 |
| Jan 8, 2026 | 4,670.00 | 4,719.00 | 4,655.00 | 4,678.00 | 4,623.22 | 0.60% | 474,100 |
| Jan 7, 2026 | 4,699.00 | 4,715.00 | 4,648.00 | 4,650.00 | 4,595.55 | -1.27% | 420,100 |
| Jan 6, 2026 | 4,658.00 | 4,725.00 | 4,656.00 | 4,710.00 | 4,654.85 | 1.38% | 432,900 |
| Jan 5, 2026 | 4,694.00 | 4,694.00 | 4,595.00 | 4,646.00 | 4,591.60 | 2.02% | 581,100 |
| Dec 30, 2025 | 4,595.00 | 4,613.00 | 4,531.00 | 4,554.00 | 4,500.67 | -0.85% | 448,700 |
| Dec 29, 2025 | 4,577.00 | 4,593.00 | 4,538.00 | 4,593.00 | 4,539.22 | 0.35% | 412,300 |
| Dec 26, 2025 | 4,587.00 | 4,624.00 | 4,568.00 | 4,577.00 | 4,523.41 | -0.13% | 357,500 |
| Dec 25, 2025 | 4,511.00 | 4,583.00 | 4,510.00 | 4,583.00 | 4,529.33 | 1.51% | 272,800 |
| Dec 24, 2025 | 4,543.00 | 4,545.00 | 4,509.00 | 4,515.00 | 4,462.13 | - | 325,300 |
| Dec 23, 2025 | 4,486.00 | 4,531.00 | 4,462.00 | 4,515.00 | 4,462.13 | 1.99% | 494,800 |
| Dec 22, 2025 | 4,419.00 | 4,469.00 | 4,414.00 | 4,427.00 | 4,375.16 | -0.09% | 384,500 |
| Dec 19, 2025 | 4,368.00 | 4,449.00 | 4,363.00 | 4,431.00 | 4,379.11 | 1.56% | 491,600 |
| Dec 18, 2025 | 4,401.00 | 4,417.00 | 4,342.00 | 4,363.00 | 4,311.91 | -0.66% | 407,800 |
| Dec 17, 2025 | 4,430.00 | 4,430.00 | 4,346.00 | 4,392.00 | 4,340.57 | 0.16% | 403,300 |
| Dec 16, 2025 | 4,420.00 | 4,440.00 | 4,385.00 | 4,385.00 | 4,333.65 | -0.86% | 307,700 |
| Dec 15, 2025 | 4,396.00 | 4,440.00 | 4,384.00 | 4,423.00 | 4,371.21 | 0.75% | 503,700 |
| Dec 12, 2025 | 4,397.00 | 4,397.00 | 4,326.00 | 4,390.00 | 4,338.59 | 1.39% | 688,000 |
| Dec 11, 2025 | 4,340.00 | 4,346.00 | 4,293.00 | 4,330.00 | 4,279.30 | 0.28% | 376,000 |
| Dec 10, 2025 | 4,298.00 | 4,339.00 | 4,286.00 | 4,318.00 | 4,267.44 | 0.89% | 287,000 |
| Dec 9, 2025 | 4,274.00 | 4,313.00 | 4,260.00 | 4,280.00 | 4,229.88 | 0.16% | 300,000 |
| Dec 8, 2025 | 4,247.00 | 4,290.00 | 4,239.00 | 4,273.00 | 4,222.96 | 1.76% | 308,700 |
| Dec 5, 2025 | 4,244.00 | 4,267.00 | 4,198.00 | 4,199.00 | 4,149.83 | 0.05% | 333,500 |
| Dec 4, 2025 | 4,181.00 | 4,212.00 | 4,163.00 | 4,197.00 | 4,147.85 | 0.05% | 305,400 |
| Dec 3, 2025 | 4,180.00 | 4,229.00 | 4,170.00 | 4,195.00 | 4,145.88 | -0.19% | 305,800 |
| Dec 2, 2025 | 4,200.00 | 4,222.00 | 4,178.00 | 4,203.00 | 4,153.78 | -0.02% | 338,600 |
| Dec 1, 2025 | 4,292.00 | 4,309.00 | 4,204.00 | 4,204.00 | 4,154.77 | -2.32% | 432,200 |