Mainichi Comnet Co., Ltd. (TYO:8908)
Japan
· Delayed Price · Currency is JPY 862.00
+4.00 (0.47%)
Mar 10, 2026, 3:30 PM JST
Mainichi Comnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 861.00 | 863.00 | 861.00 | 863.00 | - | 0.58% | 2,400 |
| Mar 9, 2026 | 870.00 | 870.00 | 841.00 | 858.00 | 858.00 | -1.83% | 22,000 |
| Mar 6, 2026 | 879.00 | 880.00 | 870.00 | 874.00 | 874.00 | -0.46% | 8,200 |
| Mar 5, 2026 | 867.00 | 879.00 | 865.00 | 878.00 | 878.00 | 3.05% | 15,800 |
| Mar 4, 2026 | 873.00 | 889.00 | 849.00 | 852.00 | 852.00 | -4.27% | 47,300 |
| Mar 3, 2026 | 896.00 | 897.00 | 886.00 | 890.00 | 890.00 | -0.89% | 18,800 |
| Mar 2, 2026 | 895.00 | 899.00 | 887.00 | 898.00 | 898.00 | -0.22% | 25,600 |
| Feb 27, 2026 | 898.00 | 900.00 | 886.00 | 900.00 | 900.00 | 1.35% | 16,100 |
| Feb 26, 2026 | 893.00 | 893.00 | 886.00 | 888.00 | 888.00 | -0.11% | 11,400 |
| Feb 25, 2026 | 890.00 | 890.00 | 885.00 | 889.00 | 889.00 | -0.34% | 6,900 |
| Feb 24, 2026 | 900.00 | 900.00 | 885.00 | 892.00 | 892.00 | -1.55% | 17,700 |
| Feb 20, 2026 | 909.00 | 910.00 | 903.00 | 906.00 | 906.00 | -0.22% | 6,000 |
| Feb 19, 2026 | 910.00 | 919.00 | 905.00 | 908.00 | 908.00 | -0.55% | 13,500 |
| Feb 18, 2026 | 922.00 | 929.00 | 912.00 | 913.00 | 913.00 | -0.98% | 13,400 |
| Feb 17, 2026 | 939.00 | 939.00 | 922.00 | 922.00 | 922.00 | -2.43% | 11,200 |
| Feb 16, 2026 | 939.00 | 948.00 | 932.00 | 945.00 | 945.00 | 0.96% | 9,900 |
| Feb 13, 2026 | 923.00 | 936.00 | 922.00 | 936.00 | 936.00 | 0.43% | 10,000 |
| Feb 12, 2026 | 923.00 | 936.00 | 918.00 | 932.00 | 932.00 | 0.98% | 15,100 |
| Feb 10, 2026 | 920.00 | 924.00 | 915.00 | 923.00 | 923.00 | 0.87% | 11,500 |
| Feb 9, 2026 | 920.00 | 920.00 | 909.00 | 915.00 | 915.00 | 0.44% | 9,500 |
| Feb 6, 2026 | 902.00 | 918.00 | 896.00 | 911.00 | 911.00 | 1.00% | 7,400 |
| Feb 5, 2026 | 875.00 | 902.00 | 875.00 | 902.00 | 902.00 | 3.44% | 19,200 |
| Feb 4, 2026 | 884.00 | 893.00 | 871.00 | 872.00 | 872.00 | -2.35% | 43,200 |
| Feb 3, 2026 | 901.00 | 906.00 | 893.00 | 893.00 | 893.00 | -0.67% | 15,800 |
| Feb 2, 2026 | 912.00 | 918.00 | 899.00 | 899.00 | 899.00 | -1.32% | 18,000 |
| Jan 30, 2026 | 899.00 | 932.00 | 888.00 | 911.00 | 911.00 | 1.00% | 33,700 |
| Jan 29, 2026 | 914.00 | 914.00 | 891.00 | 902.00 | 902.00 | -1.31% | 17,500 |
| Jan 28, 2026 | 920.00 | 938.00 | 899.00 | 914.00 | 914.00 | 1.33% | 23,500 |
| Jan 27, 2026 | 888.00 | 903.00 | 885.00 | 902.00 | 902.00 | 1.23% | 16,400 |
| Jan 26, 2026 | 895.00 | 895.00 | 881.00 | 891.00 | 891.00 | -0.45% | 15,700 |
| Jan 23, 2026 | 885.00 | 898.00 | 881.00 | 895.00 | 895.00 | 5.05% | 52,300 |
| Jan 22, 2026 | 855.00 | 855.00 | 850.00 | 852.00 | 852.00 | 0.47% | 2,800 |
| Jan 21, 2026 | 851.00 | 853.00 | 848.00 | 848.00 | 848.00 | -0.93% | 3,300 |
| Jan 20, 2026 | 854.00 | 861.00 | 851.00 | 856.00 | 856.00 | 0.47% | 8,300 |
| Jan 19, 2026 | 855.00 | 855.00 | 851.00 | 852.00 | 852.00 | -0.35% | 6,500 |
| Jan 16, 2026 | 853.00 | 855.00 | 853.00 | 855.00 | 855.00 | -0.35% | 4,400 |
| Jan 15, 2026 | 862.00 | 862.00 | 858.00 | 858.00 | 858.00 | - | 6,600 |
| Jan 14, 2026 | 868.00 | 870.00 | 856.00 | 858.00 | 858.00 | -0.81% | 8,700 |
| Jan 13, 2026 | 856.00 | 868.00 | 855.00 | 865.00 | 865.00 | 1.88% | 23,900 |
| Jan 9, 2026 | 835.00 | 849.00 | 830.00 | 849.00 | 849.00 | 2.04% | 25,400 |
| Jan 8, 2026 | 830.00 | 832.00 | 828.00 | 832.00 | 832.00 | 0.24% | 2,900 |
| Jan 7, 2026 | 830.00 | 831.00 | 826.00 | 830.00 | 830.00 | 0.12% | 9,400 |
| Jan 6, 2026 | 825.00 | 831.00 | 825.00 | 829.00 | 829.00 | 0.61% | 10,600 |
| Jan 5, 2026 | 830.00 | 830.00 | 823.00 | 824.00 | 824.00 | -0.48% | 8,600 |
| Dec 30, 2025 | 826.00 | 828.00 | 823.00 | 828.00 | 828.00 | 0.24% | 4,700 |
| Dec 29, 2025 | 831.00 | 831.00 | 825.00 | 826.00 | 826.00 | - | 11,500 |
| Dec 26, 2025 | 824.00 | 826.00 | 823.00 | 826.00 | 826.00 | 0.24% | 5,400 |
| Dec 25, 2025 | 822.00 | 830.00 | 822.00 | 824.00 | 824.00 | 0.12% | 11,100 |
| Dec 24, 2025 | 824.00 | 827.00 | 822.00 | 823.00 | 823.00 | -0.12% | 5,800 |
| Dec 23, 2025 | 829.00 | 831.00 | 824.00 | 824.00 | 824.00 | -0.24% | 6,800 |
| Dec 22, 2025 | 827.00 | 830.00 | 826.00 | 826.00 | 826.00 | -0.24% | 4,200 |
| Dec 19, 2025 | 830.00 | 830.00 | 827.00 | 828.00 | 828.00 | -0.12% | 3,900 |
| Dec 18, 2025 | 826.00 | 829.00 | 824.00 | 829.00 | 829.00 | 0.36% | 3,700 |
| Dec 17, 2025 | 826.00 | 828.00 | 824.00 | 826.00 | 826.00 | - | 4,400 |
| Dec 16, 2025 | 820.00 | 827.00 | 819.00 | 826.00 | 826.00 | 0.12% | 4,500 |
| Dec 15, 2025 | 817.00 | 825.00 | 816.00 | 825.00 | 825.00 | 0.73% | 4,500 |
| Dec 12, 2025 | 818.00 | 822.00 | 818.00 | 819.00 | 819.00 | 0.12% | 1,700 |
| Dec 11, 2025 | 821.00 | 824.00 | 815.00 | 818.00 | 818.00 | -0.49% | 7,600 |
| Dec 10, 2025 | 825.00 | 827.00 | 822.00 | 822.00 | 822.00 | -0.36% | 2,500 |
| Dec 9, 2025 | 822.00 | 827.00 | 820.00 | 825.00 | 825.00 | - | 4,400 |
| Dec 8, 2025 | 820.00 | 827.00 | 820.00 | 825.00 | 825.00 | -0.12% | 5,300 |
| Dec 5, 2025 | 831.00 | 832.00 | 815.00 | 826.00 | 826.00 | -0.24% | 6,500 |
| Dec 4, 2025 | 820.00 | 830.00 | 820.00 | 828.00 | 828.00 | 0.49% | 9,200 |
| Dec 3, 2025 | 824.00 | 826.00 | 823.00 | 824.00 | 824.00 | - | 4,500 |
| Dec 2, 2025 | 823.00 | 825.00 | 823.00 | 824.00 | 824.00 | 0.12% | 1,600 |
| Dec 1, 2025 | 826.00 | 826.00 | 821.00 | 823.00 | 823.00 | - | 4,400 |
| Nov 28, 2025 | 820.00 | 823.00 | 816.00 | 823.00 | 823.00 | 0.98% | 8,100 |
| Nov 27, 2025 | 825.00 | 825.00 | 812.00 | 815.00 | 815.00 | -1.21% | 28,200 |
| Nov 26, 2025 | 825.00 | 828.00 | 818.00 | 825.00 | 814.98 | 0.61% | 46,600 |
| Nov 25, 2025 | 822.00 | 824.00 | 819.00 | 820.00 | 810.04 | -0.61% | 9,600 |
| Nov 21, 2025 | 821.00 | 827.00 | 819.00 | 825.00 | 814.98 | 0.12% | 5,600 |
| Nov 20, 2025 | 820.00 | 824.00 | 819.00 | 824.00 | 813.99 | 0.49% | 3,700 |
| Nov 19, 2025 | 818.00 | 829.00 | 816.00 | 820.00 | 810.04 | -0.12% | 5,600 |
| Nov 18, 2025 | 822.00 | 822.00 | 817.00 | 821.00 | 811.02 | -0.48% | 7,100 |
| Nov 17, 2025 | 830.00 | 830.00 | 821.00 | 825.00 | 814.98 | -0.24% | 5,000 |
| Nov 14, 2025 | 827.00 | 827.00 | 823.00 | 827.00 | 816.95 | - | 3,400 |
| Nov 13, 2025 | 830.00 | 830.00 | 822.00 | 827.00 | 816.95 | 0.36% | 3,800 |
| Nov 12, 2025 | 830.00 | 830.00 | 822.00 | 824.00 | 813.99 | -0.72% | 7,100 |
| Nov 11, 2025 | 825.00 | 832.00 | 822.00 | 830.00 | 819.91 | 0.36% | 18,000 |
| Nov 10, 2025 | 817.00 | 828.00 | 814.00 | 827.00 | 816.95 | 1.85% | 29,500 |
| Nov 7, 2025 | 810.00 | 817.00 | 807.00 | 812.00 | 802.13 | 0.25% | 5,000 |
| Nov 6, 2025 | 808.00 | 817.00 | 807.00 | 810.00 | 800.16 | 0.25% | 16,600 |
| Nov 5, 2025 | 812.00 | 814.00 | 808.00 | 808.00 | 798.18 | -0.86% | 6,800 |
| Nov 4, 2025 | 815.00 | 817.00 | 813.00 | 815.00 | 805.10 | -0.24% | 6,400 |
| Oct 31, 2025 | 821.00 | 821.00 | 814.00 | 817.00 | 807.07 | 0.25% | 3,800 |
| Oct 30, 2025 | 818.00 | 821.00 | 815.00 | 815.00 | 805.10 | -0.49% | 5,500 |
| Oct 29, 2025 | 819.00 | 824.00 | 812.00 | 819.00 | 809.05 | 0.61% | 26,000 |
| Oct 28, 2025 | 825.00 | 825.00 | 811.00 | 814.00 | 804.11 | -1.21% | 10,500 |
| Oct 27, 2025 | 824.00 | 829.00 | 822.00 | 824.00 | 813.99 | -0.24% | 6,800 |
| Oct 24, 2025 | 828.00 | 835.00 | 826.00 | 826.00 | 815.96 | -0.12% | 13,800 |
| Oct 23, 2025 | 825.00 | 827.00 | 821.00 | 827.00 | 816.95 | 0.85% | 4,400 |
| Oct 22, 2025 | 815.00 | 827.00 | 812.00 | 820.00 | 810.04 | 0.49% | 13,100 |
| Oct 21, 2025 | 820.00 | 822.00 | 816.00 | 816.00 | 806.09 | -0.49% | 3,400 |
| Oct 20, 2025 | 814.00 | 820.00 | 814.00 | 820.00 | 810.04 | 1.23% | 4,100 |
| Oct 17, 2025 | 814.00 | 818.00 | 810.00 | 810.00 | 800.16 | -1.34% | 4,600 |
| Oct 16, 2025 | 823.00 | 823.00 | 813.00 | 821.00 | 811.02 | 0.74% | 4,800 |
| Oct 15, 2025 | 811.00 | 823.00 | 804.00 | 815.00 | 805.10 | 0.49% | 16,800 |
| Oct 14, 2025 | 812.00 | 825.00 | 810.00 | 811.00 | 801.15 | -0.49% | 23,100 |
| Oct 10, 2025 | 811.00 | 818.00 | 807.00 | 815.00 | 805.10 | 1.12% | 8,700 |
| Oct 9, 2025 | 811.00 | 818.00 | 805.00 | 806.00 | 796.21 | -0.86% | 16,400 |