Comture Corporation (TYO:3844)
Japan
· Delayed Price · Currency is JPY 1,520.00
-23.00 (-1.49%)
At close: Mar 9, 2026
Comture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,520.00 | 1,525.00 | 1,476.00 | 1,520.00 | 1,520.00 | -1.49% | 334,900 |
| Mar 6, 2026 | 1,555.00 | 1,559.00 | 1,533.00 | 1,543.00 | 1,543.00 | -0.77% | 255,000 |
| Mar 5, 2026 | 1,556.00 | 1,571.00 | 1,538.00 | 1,555.00 | 1,555.00 | 0.26% | 254,800 |
| Mar 4, 2026 | 1,563.00 | 1,575.00 | 1,530.00 | 1,551.00 | 1,551.00 | 0.52% | 518,200 |
| Mar 3, 2026 | 1,540.00 | 1,575.00 | 1,526.00 | 1,543.00 | 1,543.00 | 0.52% | 653,700 |
| Mar 2, 2026 | 1,484.00 | 1,539.00 | 1,475.00 | 1,535.00 | 1,535.00 | 2.40% | 523,700 |
| Feb 27, 2026 | 1,485.00 | 1,501.00 | 1,476.00 | 1,499.00 | 1,499.00 | 3.02% | 479,900 |
| Feb 26, 2026 | 1,430.00 | 1,465.00 | 1,425.00 | 1,455.00 | 1,455.00 | 2.32% | 264,900 |
| Feb 25, 2026 | 1,430.00 | 1,433.00 | 1,418.00 | 1,422.00 | 1,422.00 | -0.14% | 147,100 |
| Feb 24, 2026 | 1,445.00 | 1,449.00 | 1,417.00 | 1,424.00 | 1,424.00 | -1.59% | 264,700 |
| Feb 20, 2026 | 1,463.00 | 1,465.00 | 1,447.00 | 1,447.00 | 1,447.00 | -1.09% | 193,700 |
| Feb 19, 2026 | 1,456.00 | 1,467.00 | 1,445.00 | 1,463.00 | 1,463.00 | 0.76% | 339,300 |
| Feb 18, 2026 | 1,440.00 | 1,456.00 | 1,435.00 | 1,452.00 | 1,452.00 | 0.90% | 155,700 |
| Feb 17, 2026 | 1,445.00 | 1,458.00 | 1,428.00 | 1,439.00 | 1,439.00 | -0.69% | 215,600 |
| Feb 16, 2026 | 1,433.00 | 1,459.00 | 1,432.00 | 1,449.00 | 1,449.00 | 1.19% | 178,900 |
| Feb 13, 2026 | 1,479.00 | 1,483.00 | 1,432.00 | 1,432.00 | 1,432.00 | -3.18% | 295,600 |
| Feb 12, 2026 | 1,498.00 | 1,508.00 | 1,471.00 | 1,479.00 | 1,479.00 | -1.27% | 368,200 |
| Feb 10, 2026 | 1,460.00 | 1,498.00 | 1,456.00 | 1,498.00 | 1,498.00 | 1.90% | 361,400 |
| Feb 9, 2026 | 1,540.00 | 1,544.00 | 1,451.00 | 1,470.00 | 1,470.00 | -4.48% | 728,900 |
| Feb 6, 2026 | 1,584.00 | 1,584.00 | 1,539.00 | 1,539.00 | 1,539.00 | -3.21% | 289,500 |
| Feb 5, 2026 | 1,589.00 | 1,613.00 | 1,581.00 | 1,590.00 | 1,590.00 | 0.82% | 148,100 |
| Feb 4, 2026 | 1,610.00 | 1,610.00 | 1,575.00 | 1,577.00 | 1,577.00 | -2.53% | 244,200 |
| Feb 3, 2026 | 1,628.00 | 1,628.00 | 1,606.00 | 1,618.00 | 1,618.00 | 0.87% | 107,800 |
| Feb 2, 2026 | 1,630.00 | 1,639.00 | 1,604.00 | 1,604.00 | 1,604.00 | -1.05% | 147,100 |
| Jan 30, 2026 | 1,628.00 | 1,632.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.49% | 87,000 |
| Jan 29, 2026 | 1,650.00 | 1,656.00 | 1,615.00 | 1,629.00 | 1,629.00 | -1.63% | 183,900 |
| Jan 28, 2026 | 1,666.00 | 1,671.00 | 1,656.00 | 1,656.00 | 1,656.00 | -0.84% | 129,000 |
| Jan 27, 2026 | 1,682.00 | 1,683.00 | 1,666.00 | 1,670.00 | 1,670.00 | -0.60% | 112,200 |
| Jan 26, 2026 | 1,720.00 | 1,722.00 | 1,678.00 | 1,680.00 | 1,680.00 | -3.28% | 175,800 |
| Jan 23, 2026 | 1,733.00 | 1,749.00 | 1,721.00 | 1,737.00 | 1,737.00 | 0.99% | 148,700 |
| Jan 22, 2026 | 1,705.00 | 1,730.00 | 1,704.00 | 1,720.00 | 1,720.00 | 1.30% | 133,200 |
| Jan 21, 2026 | 1,704.00 | 1,704.00 | 1,689.00 | 1,698.00 | 1,698.00 | -0.59% | 146,000 |
| Jan 20, 2026 | 1,718.00 | 1,735.00 | 1,696.00 | 1,708.00 | 1,708.00 | -0.58% | 142,600 |
| Jan 19, 2026 | 1,731.00 | 1,740.00 | 1,717.00 | 1,718.00 | 1,718.00 | -0.75% | 142,100 |
| Jan 16, 2026 | 1,720.00 | 1,737.00 | 1,716.00 | 1,731.00 | 1,731.00 | 0.52% | 149,300 |
| Jan 15, 2026 | 1,716.00 | 1,734.00 | 1,715.00 | 1,722.00 | 1,722.00 | 0.41% | 211,100 |
| Jan 14, 2026 | 1,722.00 | 1,731.00 | 1,713.00 | 1,715.00 | 1,715.00 | -0.81% | 113,100 |
| Jan 13, 2026 | 1,735.00 | 1,742.00 | 1,710.00 | 1,729.00 | 1,729.00 | 0.58% | 124,100 |
| Jan 9, 2026 | 1,712.00 | 1,725.00 | 1,709.00 | 1,719.00 | 1,719.00 | 0.59% | 90,800 |
| Jan 8, 2026 | 1,705.00 | 1,716.00 | 1,699.00 | 1,709.00 | 1,709.00 | 0.12% | 72,600 |
| Jan 7, 2026 | 1,712.00 | 1,735.00 | 1,703.00 | 1,707.00 | 1,707.00 | -1.33% | 140,700 |
| Jan 6, 2026 | 1,716.00 | 1,737.00 | 1,716.00 | 1,730.00 | 1,730.00 | 1.35% | 112,600 |
| Jan 5, 2026 | 1,717.00 | 1,726.00 | 1,696.00 | 1,707.00 | 1,707.00 | -0.18% | 213,000 |
| Dec 30, 2025 | 1,714.00 | 1,718.00 | 1,703.00 | 1,710.00 | 1,710.00 | -0.29% | 82,500 |
| Dec 29, 2025 | 1,720.00 | 1,722.00 | 1,706.00 | 1,715.00 | 1,715.00 | -0.35% | 133,300 |
| Dec 26, 2025 | 1,722.00 | 1,725.00 | 1,713.00 | 1,721.00 | 1,708.50 | -0.06% | 99,000 |
| Dec 25, 2025 | 1,705.00 | 1,741.00 | 1,692.00 | 1,722.00 | 1,709.49 | 2.20% | 131,500 |
| Dec 24, 2025 | 1,699.00 | 1,704.00 | 1,685.00 | 1,685.00 | 1,672.76 | -1.06% | 99,600 |
| Dec 23, 2025 | 1,696.00 | 1,710.00 | 1,696.00 | 1,703.00 | 1,690.63 | 0.47% | 103,200 |
| Dec 22, 2025 | 1,710.00 | 1,715.00 | 1,693.00 | 1,695.00 | 1,682.69 | -0.29% | 127,000 |
| Dec 19, 2025 | 1,680.00 | 1,710.00 | 1,678.00 | 1,700.00 | 1,687.65 | 1.67% | 198,200 |
| Dec 18, 2025 | 1,694.00 | 1,697.00 | 1,671.00 | 1,672.00 | 1,659.86 | -1.47% | 187,600 |
| Dec 17, 2025 | 1,698.00 | 1,705.00 | 1,685.00 | 1,697.00 | 1,684.67 | 1.01% | 150,300 |
| Dec 16, 2025 | 1,700.00 | 1,700.00 | 1,677.00 | 1,680.00 | 1,667.80 | -1.41% | 214,700 |
| Dec 15, 2025 | 1,689.00 | 1,725.00 | 1,689.00 | 1,704.00 | 1,691.62 | 2.40% | 278,900 |
| Dec 12, 2025 | 1,640.00 | 1,664.00 | 1,638.00 | 1,664.00 | 1,651.91 | 2.53% | 151,200 |
| Dec 11, 2025 | 1,643.00 | 1,652.00 | 1,621.00 | 1,623.00 | 1,611.21 | -1.87% | 145,200 |
| Dec 10, 2025 | 1,655.00 | 1,665.00 | 1,652.00 | 1,654.00 | 1,641.99 | 0.30% | 98,500 |
| Dec 9, 2025 | 1,652.00 | 1,658.00 | 1,639.00 | 1,649.00 | 1,637.02 | -0.18% | 91,700 |
| Dec 8, 2025 | 1,641.00 | 1,656.00 | 1,632.00 | 1,652.00 | 1,640.00 | 1.35% | 102,100 |
| Dec 5, 2025 | 1,650.00 | 1,653.00 | 1,628.00 | 1,630.00 | 1,618.16 | -1.93% | 140,600 |
| Dec 4, 2025 | 1,636.00 | 1,665.00 | 1,626.00 | 1,662.00 | 1,649.93 | 2.47% | 97,000 |
| Dec 3, 2025 | 1,637.00 | 1,642.00 | 1,620.00 | 1,622.00 | 1,610.22 | -0.98% | 96,200 |
| Dec 2, 2025 | 1,655.00 | 1,672.00 | 1,636.00 | 1,638.00 | 1,626.10 | -1.03% | 147,200 |
| Dec 1, 2025 | 1,645.00 | 1,670.00 | 1,636.00 | 1,655.00 | 1,642.98 | 1.66% | 183,300 |
| Nov 28, 2025 | 1,613.00 | 1,634.00 | 1,608.00 | 1,628.00 | 1,616.18 | 0.99% | 102,100 |
| Nov 27, 2025 | 1,591.00 | 1,614.00 | 1,590.00 | 1,612.00 | 1,600.29 | 0.62% | 80,300 |
| Nov 26, 2025 | 1,596.00 | 1,609.00 | 1,591.00 | 1,602.00 | 1,590.36 | 1.07% | 75,900 |
| Nov 25, 2025 | 1,597.00 | 1,598.00 | 1,576.00 | 1,585.00 | 1,573.49 | -0.75% | 113,800 |
| Nov 21, 2025 | 1,565.00 | 1,597.00 | 1,560.00 | 1,597.00 | 1,585.40 | 1.72% | 244,500 |
| Nov 20, 2025 | 1,579.00 | 1,580.00 | 1,556.00 | 1,570.00 | 1,558.60 | 0.77% | 183,700 |
| Nov 19, 2025 | 1,580.00 | 1,580.00 | 1,554.00 | 1,558.00 | 1,546.68 | -0.83% | 124,800 |
| Nov 18, 2025 | 1,580.00 | 1,590.00 | 1,561.00 | 1,571.00 | 1,559.59 | -0.51% | 118,300 |
| Nov 17, 2025 | 1,603.00 | 1,609.00 | 1,568.00 | 1,579.00 | 1,567.53 | -1.44% | 218,500 |
| Nov 14, 2025 | 1,594.00 | 1,610.00 | 1,585.00 | 1,602.00 | 1,590.36 | -0.25% | 159,100 |
| Nov 13, 2025 | 1,599.00 | 1,620.00 | 1,587.00 | 1,606.00 | 1,594.34 | 1.45% | 168,500 |
| Nov 12, 2025 | 1,578.00 | 1,609.00 | 1,577.00 | 1,583.00 | 1,571.50 | 0.57% | 145,600 |
| Nov 11, 2025 | 1,569.00 | 1,577.00 | 1,559.00 | 1,574.00 | 1,562.57 | -0.13% | 118,100 |
| Nov 10, 2025 | 1,538.00 | 1,580.00 | 1,538.00 | 1,576.00 | 1,564.55 | 0.96% | 231,100 |
| Nov 7, 2025 | 1,555.00 | 1,564.00 | 1,551.00 | 1,561.00 | 1,549.66 | 0.52% | 145,500 |
| Nov 6, 2025 | 1,577.00 | 1,583.00 | 1,553.00 | 1,553.00 | 1,541.72 | -1.52% | 130,500 |
| Nov 5, 2025 | 1,600.00 | 1,600.00 | 1,556.00 | 1,577.00 | 1,565.55 | -1.81% | 134,700 |
| Nov 4, 2025 | 1,581.00 | 1,608.00 | 1,571.00 | 1,606.00 | 1,594.34 | 1.20% | 176,000 |
| Oct 31, 2025 | 1,575.00 | 1,606.00 | 1,566.00 | 1,587.00 | 1,575.47 | 1.08% | 231,000 |
| Oct 30, 2025 | 1,554.00 | 1,570.00 | 1,552.00 | 1,570.00 | 1,558.60 | 1.49% | 123,700 |
| Oct 29, 2025 | 1,574.00 | 1,574.00 | 1,545.00 | 1,547.00 | 1,535.76 | -1.72% | 147,300 |
| Oct 28, 2025 | 1,619.00 | 1,620.00 | 1,574.00 | 1,574.00 | 1,562.57 | -3.55% | 125,200 |
| Oct 27, 2025 | 1,622.00 | 1,637.00 | 1,618.00 | 1,632.00 | 1,620.15 | 1.12% | 100,500 |
| Oct 24, 2025 | 1,608.00 | 1,614.00 | 1,600.00 | 1,614.00 | 1,602.28 | 0.44% | 74,500 |
| Oct 23, 2025 | 1,605.00 | 1,614.00 | 1,593.00 | 1,607.00 | 1,595.33 | -0.80% | 99,100 |
| Oct 22, 2025 | 1,625.00 | 1,626.00 | 1,608.00 | 1,620.00 | 1,608.23 | 0.87% | 135,000 |
| Oct 21, 2025 | 1,615.00 | 1,619.00 | 1,600.00 | 1,606.00 | 1,594.34 | 0.12% | 143,700 |
| Oct 20, 2025 | 1,578.00 | 1,605.00 | 1,574.00 | 1,604.00 | 1,592.35 | 3.02% | 144,900 |
| Oct 17, 2025 | 1,575.00 | 1,575.00 | 1,552.00 | 1,557.00 | 1,545.69 | -1.46% | 80,400 |
| Oct 16, 2025 | 1,597.00 | 1,603.00 | 1,579.00 | 1,580.00 | 1,568.52 | -0.25% | 80,700 |
| Oct 15, 2025 | 1,572.00 | 1,589.00 | 1,572.00 | 1,584.00 | 1,572.50 | 1.60% | 104,000 |
| Oct 14, 2025 | 1,587.00 | 1,593.00 | 1,551.00 | 1,559.00 | 1,547.68 | -2.56% | 177,000 |
| Oct 10, 2025 | 1,611.00 | 1,615.00 | 1,596.00 | 1,600.00 | 1,588.38 | -1.36% | 121,500 |
| Oct 9, 2025 | 1,638.00 | 1,638.00 | 1,612.00 | 1,622.00 | 1,610.22 | -0.98% | 112,200 |
| Oct 8, 2025 | 1,651.00 | 1,658.00 | 1,636.00 | 1,638.00 | 1,626.10 | -0.85% | 202,700 |