COMSYS Holdings Corporation 1721
TSE · Japan · Industrial Services
¥5,445.00+14.00 (+0.26%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,445.00 | +0.26% | ¥5,472.00 | ¥5,473.00 | ¥5,389.00 | 128.90K |
| 2026-10-01 | ¥5,431.00 | -0.71% | ¥5,485.00 | ¥5,498.00 | ¥5,404.00 | 567.40K |
| 2026-09-30 | ¥5,470.00 | +1.07% | ¥5,444.00 | ¥5,501.00 | ¥5,414.00 | 586.00K |
| 2026-09-29 | ¥5,412.00 | -1.87% | ¥5,418.00 | ¥5,455.00 | ¥5,370.00 |
| 490.00K |
| 2026-09-28 | ¥5,515.00 | -1.39% | ¥5,601.00 | ¥5,630.00 | ¥5,498.00 | 572.50K |
| 2026-09-25 | ¥5,593.00 | 0.00% | ¥5,612.00 | ¥5,644.00 | ¥5,582.00 | 434.80K |
| 2026-09-24 | ¥5,593.00 | -4.69% | ¥5,768.00 | ¥5,768.00 | ¥5,593.00 | 669.90K |
| 2026-09-18 | ¥5,868.00 | +3.90% | ¥5,630.00 | ¥5,868.00 | ¥5,576.00 | 2.29M |
| 2026-09-17 | ¥5,648.00 | +2.82% | ¥5,547.00 | ¥5,648.00 | ¥5,526.00 | 559.00K |
| 2026-09-16 | ¥5,493.00 | +1.97% | ¥5,470.00 | ¥5,505.00 | ¥5,450.00 | 265.10K |
| 2026-09-15 | ¥5,387.00 | -0.99% | ¥5,460.00 | ¥5,480.00 | ¥5,371.00 | 304.80K |
| 2026-09-14 | ¥5,441.00 | +1.28% | ¥5,438.00 | ¥5,484.00 | ¥5,372.00 | 340.30K |
| 2026-09-11 | ¥5,372.00 | +0.28% | ¥5,267.00 | ¥5,404.00 | ¥5,257.00 | 669.20K |
| 2026-09-10 | ¥5,357.00 | -2.01% | ¥5,367.00 | ¥5,463.00 | ¥5,324.00 | 644.40K |
| 2026-09-09 | ¥5,467.00 | +0.15% | ¥5,366.00 | ¥5,468.00 | ¥5,361.00 | 531.00K |
| 2026-09-08 | ¥5,459.00 | +0.74% | ¥5,394.00 | ¥5,498.00 | ¥5,379.00 | 335.80K |
| 2026-09-07 | ¥5,419.00 | +0.33% | ¥5,436.00 | ¥5,464.00 | ¥5,413.00 | 346.80K |
| 2026-09-04 | ¥5,401.00 | -0.72% | ¥5,417.00 | ¥5,440.00 | ¥5,356.00 | 326.60K |
| 2026-09-03 | ¥5,440.00 | +0.44% | ¥5,400.00 | ¥5,450.00 | ¥5,357.00 | 330.60K |
| 2026-09-02 | ¥5,416.00 | -2.41% | ¥5,450.00 | ¥5,530.00 | ¥5,416.00 | 426.80K |
| 2026-09-01 | ¥5,550.00 | +1.59% | ¥5,463.00 | ¥5,550.00 | ¥5,448.00 | 321.50K |
| 2026-08-31 | ¥5,463.00 | +0.55% | ¥5,378.00 | ¥5,463.00 | ¥5,374.00 | 340.50K |
| 2026-08-28 | ¥5,433.00 | +0.02% | ¥5,336.00 | ¥5,433.00 | ¥5,330.00 | 359.90K |
| 2026-08-27 | ¥5,432.00 | +0.17% | ¥5,450.00 | ¥5,455.00 | ¥5,399.00 | 330.50K |
| 2026-08-26 | ¥5,423.00 | +1.27% | ¥5,400.00 | ¥5,451.00 | ¥5,395.00 | 326.70K |
| 2026-08-25 | ¥5,355.00 | -0.13% | ¥5,404.00 | ¥5,431.00 | ¥5,325.00 | 301.40K |
| 2026-08-24 | ¥5,362.00 | +2.00% | ¥5,257.00 | ¥5,365.00 | ¥5,243.00 | 417.70K |
| 2026-08-21 | ¥5,257.00 | 0.00% | ¥5,200.00 | ¥5,265.00 | ¥5,200.00 | 320.30K |
| 2026-08-20 | ¥5,257.00 | +1.25% | ¥5,276.00 | ¥5,282.00 | ¥5,196.00 | 406.30K |
| 2026-08-19 | ¥5,192.00 | -2.35% | ¥5,307.00 | ¥5,307.00 | ¥5,177.00 | 474.50K |
| 2026-08-18 | ¥5,317.00 | -1.85% | ¥5,386.00 | ¥5,409.00 | ¥5,279.00 | 355.20K |
| 2026-08-17 | ¥5,417.00 | +2.15% | ¥5,395.00 | ¥5,466.00 | ¥5,351.00 | 424.00K |
| 2026-08-14 | ¥5,303.00 | -0.06% | ¥5,330.00 | ¥5,371.00 | ¥5,300.00 | 562.90K |
| 2026-08-13 | ¥5,306.00 | 0.00% | ¥5,296.00 | ¥5,358.00 | ¥5,277.00 | 450.00K |
| 2026-08-12 | ¥5,306.00 | +0.78% | ¥5,270.00 | ¥5,306.00 | ¥5,220.00 | 476.60K |
| 2026-08-10 | ¥5,265.00 | +0.36% | ¥5,213.00 | ¥5,283.00 | ¥5,151.00 | 658.90K |
| 2026-08-07 | ¥5,246.00 | -0.79% | ¥5,298.00 | ¥5,468.00 | ¥5,170.00 | 878.00K |
| 2026-08-06 | ¥5,288.00 | +0.57% | ¥5,288.00 | ¥5,323.00 | ¥5,251.00 | 377.50K |
| 2026-08-05 | ¥5,258.00 | +0.19% | ¥5,251.00 | ¥5,283.00 | ¥5,215.00 | 493.80K |
| 2026-08-04 | ¥5,248.00 | +0.92% | ¥5,193.00 | ¥5,248.00 | ¥5,157.00 | 406.60K |
| 2026-08-03 | ¥5,200.00 | -1.25% | ¥5,366.00 | ¥5,368.00 | ¥5,101.00 | 603.80K |
| 2026-07-31 | ¥5,266.00 | +0.30% | ¥5,278.00 | ¥5,304.00 | ¥5,203.00 | 440.10K |
| 2026-07-30 | ¥5,250.00 | -0.13% | ¥5,240.00 | ¥5,296.00 | ¥5,218.00 | 396.90K |
| 2026-07-29 | ¥5,257.00 | -0.25% | ¥5,400.00 | ¥5,408.00 | ¥5,182.00 | 711.00K |
| 2026-07-28 | ¥5,270.00 | -1.44% | ¥5,376.00 | ¥5,397.00 | ¥5,236.00 | 536.30K |
| 2026-07-27 | ¥5,347.00 | +1.48% | ¥5,280.00 | ¥5,373.00 | ¥5,270.00 | 634.50K |
| 2026-07-24 | ¥5,269.00 | +1.46% | ¥5,190.00 | ¥5,292.00 | ¥5,166.00 | 532.60K |
| 2026-07-23 | ¥5,193.00 | -0.69% | ¥5,190.00 | ¥5,229.00 | ¥5,166.00 | 366.60K |
| 2026-07-22 | ¥5,229.00 | +0.62% | ¥5,166.00 | ¥5,274.00 | ¥5,154.00 | 342.70K |
| 2026-07-21 | ¥5,197.00 | +0.72% | ¥5,160.00 | ¥5,319.00 | ¥5,144.00 | 431.60K |
| 2026-07-17 | ¥5,160.00 | -2.16% | ¥5,274.00 | ¥5,300.00 | ¥5,083.00 | 573.60K |
| 2026-07-16 | ¥5,274.00 | -1.05% | ¥5,288.00 | ¥5,430.00 | ¥5,261.00 | 456.70K |
| 2026-07-15 | ¥5,330.00 | +1.12% | ¥5,348.00 | ¥5,373.00 | ¥5,254.00 | 553.40K |
| 2026-07-14 | ¥5,271.00 | +2.27% | ¥5,178.00 | ¥5,312.00 | ¥5,155.00 | 673.30K |
| 2026-07-13 | ¥5,154.00 | -3.34% | ¥5,350.00 | ¥5,366.00 | ¥5,125.00 | 559.60K |
| 2026-07-10 | ¥5,332.00 | -0.11% | ¥5,399.00 | ¥5,399.00 | ¥5,318.00 | 661.90K |
| 2026-07-09 | ¥5,338.00 | -0.22% | ¥5,338.00 | ¥5,366.00 | ¥5,310.00 | 619.40K |
| 2026-07-08 | ¥5,350.00 | -1.74% | ¥5,414.00 | ¥5,448.00 | ¥5,338.00 | 590.00K |
| 2026-07-07 | ¥5,445.00 | -1.57% | ¥5,539.00 | ¥5,542.00 | ¥5,430.00 | 480.40K |
| 2026-07-06 | ¥5,532.00 | +1.49% | ¥5,482.00 | ¥5,549.00 | ¥5,462.00 | 412.80K |
| 2026-07-03 | ¥5,451.00 | -1.38% | ¥5,600.00 | ¥5,625.00 | ¥5,436.00 | 509.70K |
| 2026-07-02 | ¥5,527.00 | +1.96% | ¥5,444.00 | ¥5,596.00 | ¥5,404.00 | 668.00K |
| 2026-07-01 | ¥5,421.00 | -0.55% | ¥5,466.00 | ¥5,496.00 | ¥5,363.00 | 529.40K |
| 2026-06-30 | ¥5,451.00 | +0.13% | ¥5,490.00 | ¥5,492.00 | ¥5,350.00 | 490.90K |
| 2026-06-29 | ¥5,444.00 | +0.80% | ¥5,410.00 | ¥5,484.00 | ¥5,405.00 | 407.10K |
| 2026-06-26 | ¥5,401.00 | +0.95% | ¥5,350.00 | ¥5,423.00 | ¥5,320.00 | 393.30K |
| 2026-06-25 | ¥5,350.00 | -1.53% | ¥5,465.00 | ¥5,491.00 | ¥5,340.00 | 439.80K |
| 2026-06-24 | ¥5,433.00 | +0.70% | ¥5,395.00 | ¥5,447.00 | ¥5,352.00 | 348.80K |
| 2026-06-23 | ¥5,395.00 | -2.28% | ¥5,506.00 | ¥5,571.00 | ¥5,395.00 | 506.80K |
| 2026-06-22 | ¥5,521.00 | +1.84% | ¥5,421.00 | ¥5,528.00 | ¥5,385.00 | 312.30K |
| 2026-06-19 | ¥5,421.00 | -0.39% | ¥5,443.00 | ¥5,545.00 | ¥5,410.00 | 699.20K |
| 2026-06-18 | ¥5,442.00 | +0.57% | ¥5,454.00 | ¥5,482.00 | ¥5,408.00 | 312.40K |
| 2026-06-17 | ¥5,411.00 | +1.14% | ¥5,383.00 | ¥5,447.00 | ¥5,368.00 | 402.70K |
| 2026-06-16 | ¥5,350.00 | 0.00% | ¥5,350.00 | ¥5,371.00 | ¥5,314.00 | 362.30K |
| 2026-06-15 | ¥5,350.00 | +0.81% | ¥5,370.00 | ¥5,459.00 | ¥5,335.00 | 529.90K |
| 2026-06-12 | ¥5,307.00 | -0.97% | ¥5,459.00 | ¥5,462.00 | ¥5,307.00 | 702.80K |
| 2026-06-11 | ¥5,359.00 | -0.83% | ¥5,363.00 | ¥5,400.00 | ¥5,277.00 | 483.80K |
| 2026-06-10 | ¥5,404.00 | -0.73% | ¥5,350.00 | ¥5,432.00 | ¥5,341.00 | 559.10K |
| 2026-06-09 | ¥5,444.00 | +0.93% | ¥5,394.00 | ¥5,506.00 | ¥5,380.00 | 480.50K |
| 2026-06-08 | ¥5,394.00 | -0.94% | ¥5,499.00 | ¥5,500.00 | ¥5,318.00 | 466.40K |
| 2026-06-05 | ¥5,445.00 | +1.43% | ¥5,452.00 | ¥5,482.00 | ¥5,410.00 | 321.60K |
| 2026-06-04 | ¥5,368.00 | -1.70% | ¥5,465.00 | ¥5,525.00 | ¥5,368.00 | 386.90K |
| 2026-06-03 | ¥5,461.00 | +2.30% | ¥5,348.00 | ¥5,461.00 | ¥5,340.00 | 405.40K |
| 2026-06-02 | ¥5,338.00 | -0.78% | ¥5,315.00 | ¥5,338.00 | ¥5,205.00 | 532.10K |
| 2026-06-01 | ¥5,380.00 | -0.90% | ¥5,426.00 | ¥5,426.00 | ¥5,319.00 | 574.50K |
| 2026-05-29 | ¥5,429.00 | +0.69% | ¥5,350.00 | ¥5,471.00 | ¥5,348.00 | 617.50K |
| 2026-05-28 | ¥5,392.00 | +0.79% | ¥5,400.00 | ¥5,438.00 | ¥5,346.00 | 503.60K |
| 2026-05-27 | ¥5,350.00 | +0.47% | ¥5,399.00 | ¥5,405.00 | ¥5,325.00 | 586.50K |
| 2026-05-26 | ¥5,325.00 | +0.51% | ¥5,324.00 | ¥5,410.00 | ¥5,277.00 | 540.00K |
| 2026-05-25 | ¥5,298.00 | +0.49% | ¥5,275.00 | ¥5,365.00 | ¥5,249.00 | 573.20K |