Cominix Co.,Ltd. 3173
TSE · Japan · Distribution Services
¥1,502.00+24.00 (+1.62%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥1,502.00 | +1.62% | ¥1,483.00 | ¥1,505.00 | ¥1,472.00 | 7.40K |
| 2026-10-01 | ¥1,478.00 | -0.40% | ¥1,485.00 | ¥1,486.00 | ¥1,470.00 | 3.30K |
| 2026-09-30 | ¥1,484.00 | -0.80% | ¥1,516.00 | ¥1,516.00 | ¥1,480.00 | 5.10K |
| 2026-09-29 | ¥1,496.00 | +2.26% | ¥1,453.00 | ¥1,497.00 | ¥1,453.00 | 16.00K |
| 2026-09-28 | ¥1,463.00 | +0.76% | ¥1,456.00 | ¥1,483.00 | ¥1,453.00 | 9.70K |
| 2026-09-25 | ¥1,452.00 | +2.61% | ¥1,420.00 | ¥1,452.00 | ¥1,416.00 | 10.50K |
| 2026-09-24 | ¥1,415.00 | +1.07% | ¥1,412.00 | ¥1,431.00 | ¥1,411.00 | 9.10K |
| 2026-09-18 | ¥1,400.00 | -0.92% | ¥1,407.00 | ¥1,420.00 | ¥1,400.00 | 3.20K |
| 2026-09-17 | ¥1,413.00 | -1.19% | ¥1,438.00 | ¥1,443.00 | ¥1,413.00 | 4.80K |
| 2026-09-16 | ¥1,430.00 | +2.07% | ¥1,413.00 | ¥1,436.00 | ¥1,410.00 | 6.90K |
| 2026-09-15 | ¥1,401.00 | +1.37% | ¥1,382.00 | ¥1,420.00 | ¥1,382.00 | 10.60K |
| 2026-09-14 | ¥1,382.00 | -1.14% | ¥1,380.00 | ¥1,395.00 | ¥1,380.00 | 5.90K |
| 2026-09-11 | ¥1,398.00 | -1.27% | ¥1,404.00 | ¥1,415.00 | ¥1,398.00 | 4.50K |
| 2026-09-10 | ¥1,416.00 | -0.56% | ¥1,411.00 | ¥1,431.00 | ¥1,411.00 | 4.50K |
| 2026-09-09 | ¥1,424.00 | -2.13% | ¥1,453.00 | ¥1,455.00 | ¥1,416.00 | 6.50K |
| 2026-09-08 | ¥1,455.00 | -1.69% | ¥1,480.00 | ¥1,480.00 | ¥1,451.00 | 4.20K |
| 2026-09-07 | ¥1,480.00 | -2.05% | ¥1,488.00 | ¥1,492.00 | ¥1,480.00 | 9.20K |
| 2026-09-04 | ¥1,511.00 | -0.20% | ¥1,514.00 | ¥1,520.00 | ¥1,495.00 | 5.20K |
| 2026-09-03 | ¥1,514.00 | +0.26% | ¥1,513.00 | ¥1,530.00 | ¥1,500.00 | 5.10K |
| 2026-09-02 | ¥1,510.00 | -2.83% | ¥1,538.00 | ¥1,538.00 | ¥1,452.00 | 13.90K |
| 2026-09-01 | ¥1,554.00 | 0.00% | ¥1,537.00 | ¥1,566.00 | ¥1,537.00 | 4.40K |
| 2026-08-31 | ¥1,554.00 | -0.32% | ¥1,559.00 | ¥1,559.00 | ¥1,532.00 | 5.10K |
| 2026-08-28 | ¥1,559.00 | +0.91% | ¥1,521.00 | ¥1,570.00 | ¥1,517.00 | 15.20K |
| 2026-08-27 | ¥1,545.00 | 0.00% | ¥1,546.00 | ¥1,546.00 | ¥1,509.00 | 7.90K |
| 2026-08-26 | ¥1,545.00 | +2.18% | ¥1,511.00 | ¥1,546.00 | ¥1,500.00 | 11.80K |
| 2026-08-25 | ¥1,512.00 | -0.85% | ¥1,525.00 | ¥1,533.00 | ¥1,500.00 | 7.00K |
| 2026-08-24 | ¥1,525.00 | -1.36% | ¥1,515.00 | ¥1,530.00 | ¥1,489.00 | 15.10K |
| 2026-08-21 | ¥1,546.00 | +9.26% | ¥1,385.00 | ¥1,600.00 | ¥1,385.00 | 48.40K |
| 2026-08-20 | ¥1,415.00 | +2.69% | ¥1,377.00 | ¥1,415.00 | ¥1,377.00 | 16.10K |
| 2026-08-19 | ¥1,378.00 | -3.70% | ¥1,416.00 | ¥1,430.00 | ¥1,375.00 | 23.10K |
| 2026-08-18 | ¥1,431.00 | -3.31% | ¥1,433.00 | ¥1,465.00 | ¥1,415.00 | 28.40K |
| 2026-08-17 | ¥1,480.00 | +3.42% | ¥1,432.00 | ¥1,500.00 | ¥1,430.00 | 31.30K |
| 2026-08-14 | ¥1,431.00 | -4.47% | ¥1,489.00 | ¥1,489.00 | ¥1,422.00 | 44.20K |
| 2026-08-13 | ¥1,498.00 | -3.91% | ¥1,719.00 | ¥1,730.00 | ¥1,456.00 | 166.20K |
| 2026-08-12 | ¥1,559.00 | +23.83% | ¥1,559.00 | ¥1,559.00 | ¥1,559.00 | 20.60K |
| 2026-08-10 | ¥1,259.00 | +2.52% | ¥1,274.00 | ¥1,275.00 | ¥1,232.00 | 21.90K |
| 2026-08-07 | ¥1,228.00 | +5.32% | ¥1,166.00 | ¥1,272.00 | ¥1,143.00 | 24.80K |
| 2026-08-06 | ¥1,166.00 | +4.57% | ¥1,120.00 | ¥1,166.00 | ¥1,120.00 | 19.30K |
| 2026-08-05 | ¥1,115.00 | -0.09% | ¥1,112.00 | ¥1,116.00 | ¥1,101.00 | 3.70K |
| 2026-08-04 | ¥1,116.00 | +1.36% | ¥1,110.00 | ¥1,116.00 | ¥1,102.00 | 5.90K |
| 2026-08-03 | ¥1,101.00 | +0.18% | ¥1,108.00 | ¥1,110.00 | ¥1,093.00 | 6.30K |
| 2026-07-31 | ¥1,099.00 | +1.01% | ¥1,092.00 | ¥1,099.00 | ¥1,076.00 | 2.60K |
| 2026-07-30 | ¥1,088.00 | +0.55% | ¥1,080.00 | ¥1,088.00 | ¥1,080.00 | 1.10K |
| 2026-07-29 | ¥1,082.00 | -0.37% | ¥1,095.00 | ¥1,100.00 | ¥1,080.00 | 9.10K |
| 2026-07-28 | ¥1,086.00 | +0.84% | ¥1,081.00 | ¥1,087.00 | ¥1,070.00 | 10.50K |
| 2026-07-27 | ¥1,077.00 | +2.38% | ¥1,077.00 | ¥1,080.00 | ¥1,063.00 | 8.10K |
| 2026-07-24 | ¥1,052.00 | +0.67% | ¥1,039.00 | ¥1,052.00 | ¥1,038.00 | 2.90K |
| 2026-07-23 | ¥1,045.00 | -0.10% | ¥1,049.00 | ¥1,049.00 | ¥1,030.00 | 3.30K |
| 2026-07-22 | ¥1,046.00 | +1.95% | ¥1,031.00 | ¥1,048.00 | ¥1,031.00 | 800 |
| 2026-07-21 | ¥1,026.00 | +0.79% | ¥1,034.00 | ¥1,040.00 | ¥1,025.00 | 2.20K |
| 2026-07-17 | ¥1,018.00 | -0.39% | ¥1,019.00 | ¥1,034.00 | ¥1,005.00 | 3.80K |
| 2026-07-16 | ¥1,022.00 | -2.67% | ¥1,050.00 | ¥1,050.00 | ¥1,022.00 | 2.60K |
| 2026-07-15 | ¥1,050.00 | +0.29% | ¥1,049.00 | ¥1,050.00 | ¥1,040.00 | 3.30K |
| 2026-07-14 | ¥1,047.00 | +1.36% | ¥1,031.00 | ¥1,048.00 | ¥1,030.00 | 2.30K |
| 2026-07-13 | ¥1,033.00 | -1.43% | ¥1,026.00 | ¥1,060.00 | ¥1,018.00 | 4.40K |
| 2026-07-10 | ¥1,048.00 | -1.04% | ¥1,060.00 | ¥1,069.00 | ¥1,048.00 | 2.10K |
| 2026-07-09 | ¥1,059.00 | -0.56% | ¥1,067.00 | ¥1,067.00 | ¥1,043.00 | 3.90K |
| 2026-07-08 | ¥1,065.00 | -0.37% | ¥1,074.00 | ¥1,074.00 | ¥1,051.00 | 2.20K |
| 2026-07-07 | ¥1,069.00 | +0.56% | ¥1,065.00 | ¥1,069.00 | ¥1,063.00 | 1.50K |
| 2026-07-06 | ¥1,063.00 | +0.47% | ¥1,060.00 | ¥1,070.00 | ¥1,058.00 | 6.20K |
| 2026-07-03 | ¥1,058.00 | +1.73% | ¥1,042.00 | ¥1,058.00 | ¥1,040.00 | 7.40K |
| 2026-07-02 | ¥1,040.00 | +0.39% | ¥1,045.00 | ¥1,045.00 | ¥1,036.00 | 3.10K |
| 2026-07-01 | ¥1,036.00 | +1.27% | ¥1,025.00 | ¥1,045.00 | ¥1,025.00 | 4.90K |
| 2026-06-30 | ¥1,023.00 | +0.79% | ¥1,026.00 | ¥1,026.00 | ¥1,018.00 | 2.70K |
| 2026-06-29 | ¥1,015.00 | +1.30% | ¥1,008.00 | ¥1,034.00 | ¥1,004.00 | 6.10K |
| 2026-06-26 | ¥1,002.00 | -0.20% | ¥1,000.00 | ¥1,002.00 | ¥998.00 | 3.00K |
| 2026-06-25 | ¥1,004.00 | +0.40% | ¥1,004.00 | ¥1,004.00 | ¥998.00 | 1.50K |
| 2026-06-24 | ¥1,000.00 | -0.10% | ¥1,005.00 | ¥1,009.00 | ¥1,000.00 | 2.40K |
| 2026-06-23 | ¥1,001.00 | +0.10% | ¥1,010.00 | ¥1,020.00 | ¥1,001.00 | 5.20K |
| 2026-06-22 | ¥1,000.00 | +2.88% | ¥992.00 | ¥1,020.00 | ¥974.00 | 17.80K |
| 2026-06-19 | ¥972.00 | +0.31% | ¥969.00 | ¥981.00 | ¥969.00 | 2.40K |
| 2026-06-18 | ¥969.00 | -1.42% | ¥985.00 | ¥991.00 | ¥961.00 | 8.30K |
| 2026-06-17 | ¥983.00 | -0.10% | ¥985.00 | ¥987.00 | ¥981.00 | 1.80K |
| 2026-06-16 | ¥984.00 | +1.65% | ¥967.00 | ¥1,004.00 | ¥960.00 | 11.50K |
| 2026-06-15 | ¥968.00 | +0.73% | ¥965.00 | ¥974.00 | ¥962.00 | 2.90K |
| 2026-06-12 | ¥961.00 | -0.21% | ¥963.00 | ¥975.00 | ¥961.00 | 2.60K |
| 2026-06-11 | ¥963.00 | -1.73% | ¥971.00 | ¥976.00 | ¥961.00 | 2.10K |
| 2026-06-10 | ¥980.00 | -1.01% | ¥988.00 | ¥988.00 | ¥974.00 | 1.60K |
| 2026-06-09 | ¥990.00 | +2.91% | ¥956.00 | ¥990.00 | ¥956.00 | 5.30K |
| 2026-06-08 | ¥962.00 | -0.62% | ¥968.00 | ¥969.00 | ¥958.00 | 3.50K |
| 2026-06-05 | ¥968.00 | +1.47% | ¥957.00 | ¥968.00 | ¥956.00 | 1.60K |
| 2026-06-04 | ¥954.00 | -1.04% | ¥967.00 | ¥967.00 | ¥951.00 | 3.50K |
| 2026-06-03 | ¥964.00 | +1.15% | ¥952.00 | ¥964.00 | ¥952.00 | 1.10K |
| 2026-06-02 | ¥953.00 | -0.83% | ¥961.00 | ¥961.00 | ¥950.00 | 2.60K |
| 2026-06-01 | ¥961.00 | 0.00% | ¥957.00 | ¥961.00 | ¥952.00 | 2.10K |
| 2026-05-29 | ¥961.00 | +0.63% | ¥955.00 | ¥967.00 | ¥954.00 | 1.90K |
| 2026-05-28 | ¥955.00 | -0.52% | ¥952.00 | ¥959.00 | ¥951.00 | 2.30K |
| 2026-05-27 | ¥960.00 | -0.21% | ¥967.00 | ¥969.00 | ¥950.00 | 4.50K |
| 2026-05-26 | ¥962.00 | +1.26% | ¥951.00 | ¥962.00 | ¥951.00 | 3.00K |
| 2026-05-25 | ¥950.00 | -1.04% | ¥961.00 | ¥962.00 | ¥950.00 | 4.70K |