Comture Corporation (TYO:3844)
Japan
· Delayed Price · Currency is JPY 1,375.00
+35.00 (2.61%)
Apr 28, 2026, 3:30 PM JST
Comture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,355.00 | 1,381.00 | 1,353.00 | 1,375.00 | 1,375.00 | 2.61% | 373,600 |
| Apr 27, 2026 | 1,354.00 | 1,362.00 | 1,339.00 | 1,340.00 | 1,340.00 | -1.03% | 509,500 |
| Apr 24, 2026 | 1,347.00 | 1,359.00 | 1,339.00 | 1,354.00 | 1,354.00 | -0.07% | 206,100 |
| Apr 23, 2026 | 1,382.00 | 1,382.00 | 1,346.00 | 1,355.00 | 1,355.00 | -2.10% | 318,000 |
| Apr 22, 2026 | 1,400.00 | 1,409.00 | 1,377.00 | 1,384.00 | 1,384.00 | -1.70% | 576,900 |
| Apr 21, 2026 | 1,428.00 | 1,443.00 | 1,408.00 | 1,408.00 | 1,408.00 | -1.33% | 165,400 |
| Apr 20, 2026 | 1,427.00 | 1,429.00 | 1,411.00 | 1,427.00 | 1,427.00 | -0.35% | 316,100 |
| Apr 17, 2026 | 1,403.00 | 1,433.00 | 1,400.00 | 1,432.00 | 1,432.00 | 1.92% | 396,300 |
| Apr 16, 2026 | 1,418.00 | 1,436.00 | 1,398.00 | 1,405.00 | 1,405.00 | 0.29% | 307,000 |
| Apr 15, 2026 | 1,379.00 | 1,401.00 | 1,370.00 | 1,401.00 | 1,401.00 | 2.64% | 441,500 |
| Apr 14, 2026 | 1,380.00 | 1,391.00 | 1,364.00 | 1,365.00 | 1,365.00 | 0.66% | 209,800 |
| Apr 13, 2026 | 1,347.00 | 1,362.00 | 1,336.00 | 1,356.00 | 1,356.00 | 0.22% | 348,800 |
| Apr 10, 2026 | 1,433.00 | 1,433.00 | 1,353.00 | 1,353.00 | 1,353.00 | -7.20% | 845,800 |
| Apr 9, 2026 | 1,475.00 | 1,477.00 | 1,456.00 | 1,458.00 | 1,458.00 | -1.55% | 145,100 |
| Apr 8, 2026 | 1,470.00 | 1,488.00 | 1,466.00 | 1,481.00 | 1,481.00 | 1.02% | 220,600 |
| Apr 7, 2026 | 1,472.00 | 1,488.00 | 1,451.00 | 1,466.00 | 1,466.00 | -0.41% | 209,300 |
| Apr 6, 2026 | 1,469.00 | 1,478.00 | 1,465.00 | 1,472.00 | 1,472.00 | 0.20% | 80,400 |
| Apr 3, 2026 | 1,474.00 | 1,486.00 | 1,463.00 | 1,469.00 | 1,469.00 | 1.31% | 130,800 |
| Apr 2, 2026 | 1,475.00 | 1,498.00 | 1,447.00 | 1,450.00 | 1,450.00 | -2.42% | 272,900 |
| Apr 1, 2026 | 1,475.00 | 1,486.00 | 1,460.00 | 1,486.00 | 1,486.00 | 2.70% | 171,300 |
| Mar 31, 2026 | 1,465.00 | 1,477.00 | 1,445.00 | 1,447.00 | 1,447.00 | -2.03% | 220,100 |
| Mar 30, 2026 | 1,464.00 | 1,477.00 | 1,453.00 | 1,477.00 | 1,477.00 | -1.60% | 262,300 |
| Mar 27, 2026 | 1,484.00 | 1,505.00 | 1,475.00 | 1,501.00 | 1,488.50 | 1.49% | 276,100 |
| Mar 26, 2026 | 1,492.00 | 1,492.00 | 1,468.00 | 1,479.00 | 1,466.68 | -0.74% | 261,600 |
| Mar 25, 2026 | 1,467.00 | 1,492.00 | 1,460.00 | 1,490.00 | 1,477.59 | 0.95% | 229,700 |
| Mar 24, 2026 | 1,469.00 | 1,476.00 | 1,458.00 | 1,476.00 | 1,463.71 | 2.36% | 189,400 |
| Mar 23, 2026 | 1,439.00 | 1,442.00 | 1,421.00 | 1,442.00 | 1,429.99 | -1.57% | 287,300 |
| Mar 19, 2026 | 1,480.00 | 1,496.00 | 1,462.00 | 1,465.00 | 1,452.80 | -2.01% | 286,200 |
| Mar 18, 2026 | 1,476.00 | 1,495.00 | 1,475.00 | 1,495.00 | 1,482.55 | 2.33% | 109,600 |
| Mar 17, 2026 | 1,473.00 | 1,483.00 | 1,457.00 | 1,461.00 | 1,448.83 | -0.68% | 131,400 |
| Mar 16, 2026 | 1,472.00 | 1,494.00 | 1,465.00 | 1,471.00 | 1,458.75 | 1.10% | 155,900 |
| Mar 13, 2026 | 1,451.00 | 1,475.00 | 1,451.00 | 1,455.00 | 1,442.88 | -0.41% | 164,000 |
| Mar 12, 2026 | 1,490.00 | 1,492.00 | 1,453.00 | 1,461.00 | 1,448.83 | -2.21% | 193,900 |
| Mar 11, 2026 | 1,533.00 | 1,538.00 | 1,494.00 | 1,494.00 | 1,481.56 | -2.48% | 181,700 |
| Mar 10, 2026 | 1,540.00 | 1,548.00 | 1,515.00 | 1,532.00 | 1,519.24 | 0.79% | 217,800 |
| Mar 9, 2026 | 1,520.00 | 1,525.00 | 1,476.00 | 1,520.00 | 1,507.34 | -1.49% | 334,900 |
| Mar 6, 2026 | 1,555.00 | 1,559.00 | 1,533.00 | 1,543.00 | 1,530.15 | -0.77% | 255,000 |
| Mar 5, 2026 | 1,556.00 | 1,571.00 | 1,538.00 | 1,555.00 | 1,542.05 | 0.26% | 254,800 |
| Mar 4, 2026 | 1,563.00 | 1,575.00 | 1,530.00 | 1,551.00 | 1,538.08 | 0.52% | 518,200 |
| Mar 3, 2026 | 1,540.00 | 1,575.00 | 1,526.00 | 1,543.00 | 1,530.15 | 0.52% | 653,700 |
| Mar 2, 2026 | 1,484.00 | 1,539.00 | 1,475.00 | 1,535.00 | 1,522.22 | 2.40% | 523,700 |
| Feb 27, 2026 | 1,485.00 | 1,501.00 | 1,476.00 | 1,499.00 | 1,486.52 | 3.02% | 479,900 |
| Feb 26, 2026 | 1,430.00 | 1,465.00 | 1,425.00 | 1,455.00 | 1,442.88 | 2.32% | 264,900 |
| Feb 25, 2026 | 1,430.00 | 1,433.00 | 1,418.00 | 1,422.00 | 1,410.16 | -0.14% | 147,100 |
| Feb 24, 2026 | 1,445.00 | 1,449.00 | 1,417.00 | 1,424.00 | 1,412.14 | -1.59% | 264,700 |
| Feb 20, 2026 | 1,463.00 | 1,465.00 | 1,447.00 | 1,447.00 | 1,434.95 | -1.09% | 193,700 |
| Feb 19, 2026 | 1,456.00 | 1,467.00 | 1,445.00 | 1,463.00 | 1,450.82 | 0.76% | 339,300 |
| Feb 18, 2026 | 1,440.00 | 1,456.00 | 1,435.00 | 1,452.00 | 1,439.91 | 0.90% | 155,700 |
| Feb 17, 2026 | 1,445.00 | 1,458.00 | 1,428.00 | 1,439.00 | 1,427.02 | -0.69% | 215,600 |
| Feb 16, 2026 | 1,433.00 | 1,459.00 | 1,432.00 | 1,449.00 | 1,436.93 | 1.19% | 178,900 |
| Feb 13, 2026 | 1,479.00 | 1,483.00 | 1,432.00 | 1,432.00 | 1,420.07 | -3.18% | 295,600 |
| Feb 12, 2026 | 1,498.00 | 1,508.00 | 1,471.00 | 1,479.00 | 1,466.68 | -1.27% | 368,200 |
| Feb 10, 2026 | 1,460.00 | 1,498.00 | 1,456.00 | 1,498.00 | 1,485.52 | 1.90% | 361,400 |
| Feb 9, 2026 | 1,540.00 | 1,544.00 | 1,451.00 | 1,470.00 | 1,457.76 | -4.48% | 728,900 |
| Feb 6, 2026 | 1,584.00 | 1,584.00 | 1,539.00 | 1,539.00 | 1,526.18 | -3.21% | 289,500 |
| Feb 5, 2026 | 1,589.00 | 1,613.00 | 1,581.00 | 1,590.00 | 1,576.76 | 0.82% | 148,100 |
| Feb 4, 2026 | 1,610.00 | 1,610.00 | 1,575.00 | 1,577.00 | 1,563.87 | -2.53% | 244,200 |
| Feb 3, 2026 | 1,628.00 | 1,628.00 | 1,606.00 | 1,618.00 | 1,604.53 | 0.87% | 107,800 |
| Feb 2, 2026 | 1,630.00 | 1,639.00 | 1,604.00 | 1,604.00 | 1,590.64 | -1.05% | 147,100 |
| Jan 30, 2026 | 1,628.00 | 1,632.00 | 1,621.00 | 1,621.00 | 1,607.50 | -0.49% | 87,000 |
| Jan 29, 2026 | 1,650.00 | 1,656.00 | 1,615.00 | 1,629.00 | 1,615.43 | -1.63% | 183,900 |
| Jan 28, 2026 | 1,666.00 | 1,671.00 | 1,656.00 | 1,656.00 | 1,642.21 | -0.84% | 129,000 |
| Jan 27, 2026 | 1,682.00 | 1,683.00 | 1,666.00 | 1,670.00 | 1,656.09 | -0.60% | 112,200 |
| Jan 26, 2026 | 1,720.00 | 1,722.00 | 1,678.00 | 1,680.00 | 1,666.01 | -3.28% | 175,800 |
| Jan 23, 2026 | 1,733.00 | 1,749.00 | 1,721.00 | 1,737.00 | 1,722.53 | 0.99% | 148,700 |
| Jan 22, 2026 | 1,705.00 | 1,730.00 | 1,704.00 | 1,720.00 | 1,705.68 | 1.30% | 133,200 |
| Jan 21, 2026 | 1,704.00 | 1,704.00 | 1,689.00 | 1,698.00 | 1,683.86 | -0.59% | 146,000 |
| Jan 20, 2026 | 1,718.00 | 1,735.00 | 1,696.00 | 1,708.00 | 1,693.78 | -0.58% | 142,600 |
| Jan 19, 2026 | 1,731.00 | 1,740.00 | 1,717.00 | 1,718.00 | 1,703.69 | -0.75% | 142,100 |
| Jan 16, 2026 | 1,720.00 | 1,737.00 | 1,716.00 | 1,731.00 | 1,716.58 | 0.52% | 149,300 |
| Jan 15, 2026 | 1,716.00 | 1,734.00 | 1,715.00 | 1,722.00 | 1,707.66 | 0.41% | 211,100 |
| Jan 14, 2026 | 1,722.00 | 1,731.00 | 1,713.00 | 1,715.00 | 1,700.72 | -0.81% | 113,100 |
| Jan 13, 2026 | 1,735.00 | 1,742.00 | 1,710.00 | 1,729.00 | 1,714.60 | 0.58% | 124,100 |
| Jan 9, 2026 | 1,712.00 | 1,725.00 | 1,709.00 | 1,719.00 | 1,704.68 | 0.59% | 90,800 |
| Jan 8, 2026 | 1,705.00 | 1,716.00 | 1,699.00 | 1,709.00 | 1,694.77 | 0.12% | 72,600 |
| Jan 7, 2026 | 1,712.00 | 1,735.00 | 1,703.00 | 1,707.00 | 1,692.78 | -1.33% | 140,700 |
| Jan 6, 2026 | 1,716.00 | 1,737.00 | 1,716.00 | 1,730.00 | 1,715.59 | 1.35% | 112,600 |
| Jan 5, 2026 | 1,717.00 | 1,726.00 | 1,696.00 | 1,707.00 | 1,692.78 | -0.18% | 213,000 |
| Dec 30, 2025 | 1,714.00 | 1,718.00 | 1,703.00 | 1,710.00 | 1,695.76 | -0.29% | 82,500 |
| Dec 29, 2025 | 1,720.00 | 1,722.00 | 1,706.00 | 1,715.00 | 1,700.72 | -0.35% | 133,300 |
| Dec 26, 2025 | 1,722.00 | 1,725.00 | 1,713.00 | 1,721.00 | 1,694.27 | -0.06% | 99,000 |
| Dec 25, 2025 | 1,705.00 | 1,741.00 | 1,692.00 | 1,722.00 | 1,695.26 | 2.20% | 131,500 |
| Dec 24, 2025 | 1,699.00 | 1,704.00 | 1,685.00 | 1,685.00 | 1,658.83 | -1.06% | 99,600 |
| Dec 23, 2025 | 1,696.00 | 1,710.00 | 1,696.00 | 1,703.00 | 1,676.55 | 0.47% | 103,200 |
| Dec 22, 2025 | 1,710.00 | 1,715.00 | 1,693.00 | 1,695.00 | 1,668.68 | -0.29% | 127,000 |
| Dec 19, 2025 | 1,680.00 | 1,710.00 | 1,678.00 | 1,700.00 | 1,673.60 | 1.67% | 198,200 |
| Dec 18, 2025 | 1,694.00 | 1,697.00 | 1,671.00 | 1,672.00 | 1,646.03 | -1.47% | 187,600 |
| Dec 17, 2025 | 1,698.00 | 1,705.00 | 1,685.00 | 1,697.00 | 1,670.64 | 1.01% | 150,300 |
| Dec 16, 2025 | 1,700.00 | 1,700.00 | 1,677.00 | 1,680.00 | 1,653.91 | -1.41% | 214,700 |
| Dec 15, 2025 | 1,689.00 | 1,725.00 | 1,689.00 | 1,704.00 | 1,677.54 | 2.40% | 278,900 |
| Dec 12, 2025 | 1,640.00 | 1,664.00 | 1,638.00 | 1,664.00 | 1,638.16 | 2.53% | 151,200 |
| Dec 11, 2025 | 1,643.00 | 1,652.00 | 1,621.00 | 1,623.00 | 1,597.79 | -1.87% | 145,200 |
| Dec 10, 2025 | 1,655.00 | 1,665.00 | 1,652.00 | 1,654.00 | 1,628.31 | 0.30% | 98,500 |
| Dec 9, 2025 | 1,652.00 | 1,658.00 | 1,639.00 | 1,649.00 | 1,623.39 | -0.18% | 91,700 |
| Dec 8, 2025 | 1,641.00 | 1,656.00 | 1,632.00 | 1,652.00 | 1,626.34 | 1.35% | 102,100 |
| Dec 5, 2025 | 1,650.00 | 1,653.00 | 1,628.00 | 1,630.00 | 1,604.69 | -1.93% | 140,600 |
| Dec 4, 2025 | 1,636.00 | 1,665.00 | 1,626.00 | 1,662.00 | 1,636.19 | 2.47% | 97,000 |
| Dec 3, 2025 | 1,637.00 | 1,642.00 | 1,620.00 | 1,622.00 | 1,596.81 | -0.98% | 96,200 |
| Dec 2, 2025 | 1,655.00 | 1,672.00 | 1,636.00 | 1,638.00 | 1,612.56 | -1.03% | 147,200 |
| Dec 1, 2025 | 1,645.00 | 1,670.00 | 1,636.00 | 1,655.00 | 1,629.30 | 1.66% | 183,300 |