Comture Corporation 3844
TSE · Japan · Technology Services
¥1,265.00-21.00 (-1.63%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,286.00 | +0.78% | ¥1,276.00 | ¥1,295.00 | ¥1,268.00 | 219.30K |
| 2026-09-30 | ¥1,276.00 | -1.39% | ¥1,264.00 | ¥1,283.00 | ¥1,250.00 | 391.10K |
| 2026-09-29 | ¥1,294.00 | -2.12% | ¥1,312.00 | ¥1,312.00 | ¥1,284.00 | 424.10K |
| 2026-09-28 | ¥1,322.00 | -0.23% | ¥1,333.00 | ¥1,336.00 | ¥1,321.00 |
| 612.20K |
| 2026-09-25 | ¥1,325.00 | 0.00% | ¥1,324.00 | ¥1,336.00 | ¥1,314.00 | 505.20K |
| 2026-09-24 | ¥1,325.00 | -1.27% | ¥1,328.00 | ¥1,343.00 | ¥1,323.00 | 358.00K |
| 2026-09-18 | ¥1,342.00 | -0.52% | ¥1,352.00 | ¥1,352.00 | ¥1,336.00 | 165.50K |
| 2026-09-17 | ¥1,349.00 | +0.60% | ¥1,323.00 | ¥1,353.00 | ¥1,320.00 | 211.20K |
| 2026-09-16 | ¥1,341.00 | -0.89% | ¥1,349.00 | ¥1,358.00 | ¥1,340.00 | 156.20K |
| 2026-09-15 | ¥1,353.00 | +2.11% | ¥1,332.00 | ¥1,360.00 | ¥1,324.00 | 309.10K |
| 2026-09-14 | ¥1,325.00 | +4.74% | ¥1,271.00 | ¥1,326.00 | ¥1,262.00 | 502.70K |
| 2026-09-11 | ¥1,265.00 | -0.24% | ¥1,250.00 | ¥1,271.00 | ¥1,237.00 | 639.50K |
| 2026-09-10 | ¥1,268.00 | +0.63% | ¥1,252.00 | ¥1,273.00 | ¥1,252.00 | 154.80K |
| 2026-09-09 | ¥1,260.00 | -2.33% | ¥1,277.00 | ¥1,277.00 | ¥1,255.00 | 333.80K |
| 2026-09-08 | ¥1,290.00 | -0.85% | ¥1,288.00 | ¥1,299.00 | ¥1,281.00 | 178.80K |
| 2026-09-07 | ¥1,301.00 | -1.66% | ¥1,312.00 | ¥1,314.00 | ¥1,298.00 | 285.60K |
| 2026-09-04 | ¥1,323.00 | -0.30% | ¥1,332.00 | ¥1,333.00 | ¥1,320.00 | 88.50K |
| 2026-09-03 | ¥1,327.00 | +0.23% | ¥1,320.00 | ¥1,337.00 | ¥1,317.00 | 212.30K |
| 2026-09-02 | ¥1,324.00 | -3.00% | ¥1,352.00 | ¥1,357.00 | ¥1,324.00 | 255.00K |
| 2026-09-01 | ¥1,365.00 | -0.15% | ¥1,367.00 | ¥1,378.00 | ¥1,356.00 | 178.40K |
| 2026-08-31 | ¥1,367.00 | -0.29% | ¥1,368.00 | ¥1,374.00 | ¥1,360.00 | 116.20K |
| 2026-08-28 | ¥1,371.00 | +1.48% | ¥1,363.00 | ¥1,381.00 | ¥1,351.00 | 153.30K |
| 2026-08-27 | ¥1,351.00 | -0.44% | ¥1,363.00 | ¥1,379.00 | ¥1,350.00 | 192.90K |
| 2026-08-26 | ¥1,357.00 | -1.17% | ¥1,370.00 | ¥1,374.00 | ¥1,351.00 | 183.70K |
| 2026-08-25 | ¥1,373.00 | -2.76% | ¥1,399.00 | ¥1,401.00 | ¥1,367.00 | 255.70K |
| 2026-08-24 | ¥1,412.00 | +0.14% | ¥1,420.00 | ¥1,434.00 | ¥1,403.00 | 176.20K |
| 2026-08-21 | ¥1,410.00 | +0.50% | ¥1,392.00 | ¥1,410.00 | ¥1,388.00 | 191.90K |
| 2026-08-20 | ¥1,403.00 | +4.08% | ¥1,363.00 | ¥1,404.00 | ¥1,357.00 | 260.40K |
| 2026-08-19 | ¥1,348.00 | +1.66% | ¥1,333.00 | ¥1,357.00 | ¥1,327.00 | 495.40K |
| 2026-08-18 | ¥1,326.00 | +0.68% | ¥1,315.00 | ¥1,341.00 | ¥1,306.00 | 417.40K |
| 2026-08-17 | ¥1,317.00 | -10.53% | ¥1,344.00 | ¥1,345.00 | ¥1,307.00 | 973.40K |
| 2026-08-14 | ¥1,472.00 | +1.73% | ¥1,459.00 | ¥1,483.00 | ¥1,435.00 | 298.50K |
| 2026-08-13 | ¥1,447.00 | -0.55% | ¥1,455.00 | ¥1,455.00 | ¥1,428.00 | 388.00K |
| 2026-08-12 | ¥1,455.00 | +1.46% | ¥1,452.00 | ¥1,461.00 | ¥1,440.00 | 119.30K |
| 2026-08-10 | ¥1,434.00 | +0.49% | ¥1,435.00 | ¥1,444.00 | ¥1,424.00 | 203.10K |
| 2026-08-07 | ¥1,427.00 | +1.28% | ¥1,409.00 | ¥1,434.00 | ¥1,405.00 | 165.60K |
| 2026-08-06 | ¥1,409.00 | -0.07% | ¥1,407.00 | ¥1,418.00 | ¥1,389.00 | 109.40K |
| 2026-08-05 | ¥1,410.00 | -0.28% | ¥1,418.00 | ¥1,431.00 | ¥1,403.00 | 142.60K |
| 2026-08-04 | ¥1,414.00 | 0.00% | ¥1,416.00 | ¥1,421.00 | ¥1,408.00 | 114.80K |
| 2026-08-03 | ¥1,414.00 | -1.12% | ¥1,428.00 | ¥1,428.00 | ¥1,396.00 | 228.10K |
| 2026-07-31 | ¥1,430.00 | -1.45% | ¥1,429.00 | ¥1,443.00 | ¥1,418.00 | 192.00K |
| 2026-07-30 | ¥1,451.00 | -0.27% | ¥1,465.00 | ¥1,468.00 | ¥1,442.00 | 218.10K |
| 2026-07-29 | ¥1,455.00 | +2.75% | ¥1,430.00 | ¥1,467.00 | ¥1,423.00 | 377.90K |
| 2026-07-28 | ¥1,416.00 | +2.46% | ¥1,400.00 | ¥1,420.00 | ¥1,386.00 | 272.20K |
| 2026-07-27 | ¥1,382.00 | +3.21% | ¥1,348.00 | ¥1,386.00 | ¥1,345.00 | 256.20K |
| 2026-07-24 | ¥1,339.00 | -0.52% | ¥1,340.00 | ¥1,341.00 | ¥1,328.00 | 97.00K |
| 2026-07-23 | ¥1,346.00 | -0.59% | ¥1,340.00 | ¥1,354.00 | ¥1,336.00 | 85.50K |
| 2026-07-22 | ¥1,354.00 | -1.02% | ¥1,366.00 | ¥1,366.00 | ¥1,343.00 | 131.20K |
| 2026-07-21 | ¥1,368.00 | -0.22% | ¥1,380.00 | ¥1,386.00 | ¥1,364.00 | 106.00K |
| 2026-07-17 | ¥1,371.00 | -0.44% | ¥1,376.00 | ¥1,391.00 | ¥1,364.00 | 132.00K |
| 2026-07-16 | ¥1,377.00 | -1.15% | ¥1,393.00 | ¥1,410.00 | ¥1,370.00 | 268.30K |
| 2026-07-15 | ¥1,393.00 | +0.58% | ¥1,372.00 | ¥1,396.00 | ¥1,371.00 | 211.70K |
| 2026-07-14 | ¥1,385.00 | +1.91% | ¥1,373.00 | ¥1,397.00 | ¥1,359.00 | 176.20K |
| 2026-07-13 | ¥1,359.00 | +0.67% | ¥1,352.00 | ¥1,371.00 | ¥1,346.00 | 117.30K |
| 2026-07-10 | ¥1,350.00 | +0.30% | ¥1,341.00 | ¥1,357.00 | ¥1,326.00 | 158.60K |
| 2026-07-09 | ¥1,346.00 | -0.74% | ¥1,350.00 | ¥1,358.00 | ¥1,344.00 | 97.60K |
| 2026-07-08 | ¥1,356.00 | -0.07% | ¥1,357.00 | ¥1,364.00 | ¥1,347.00 | 127.20K |
| 2026-07-07 | ¥1,357.00 | +1.12% | ¥1,349.00 | ¥1,367.00 | ¥1,343.00 | 112.40K |
| 2026-07-06 | ¥1,342.00 | +0.52% | ¥1,339.00 | ¥1,363.00 | ¥1,334.00 | 170.30K |
| 2026-07-03 | ¥1,335.00 | +0.98% | ¥1,327.00 | ¥1,339.00 | ¥1,318.00 | 158.30K |
| 2026-07-02 | ¥1,322.00 | +4.01% | ¥1,292.00 | ¥1,328.00 | ¥1,281.00 | 266.00K |
| 2026-07-01 | ¥1,271.00 | -1.01% | ¥1,269.00 | ¥1,284.00 | ¥1,263.00 | 160.10K |
| 2026-06-30 | ¥1,284.00 | -0.70% | ¥1,299.00 | ¥1,299.00 | ¥1,269.00 | 178.90K |
| 2026-06-29 | ¥1,293.00 | +4.02% | ¥1,255.00 | ¥1,293.00 | ¥1,251.00 | 317.90K |
| 2026-06-26 | ¥1,243.00 | +0.16% | ¥1,243.00 | ¥1,249.00 | ¥1,237.00 | 115.10K |
| 2026-06-25 | ¥1,241.00 | -0.32% | ¥1,243.00 | ¥1,248.00 | ¥1,234.00 | 104.60K |
| 2026-06-24 | ¥1,245.00 | +1.14% | ¥1,243.00 | ¥1,255.00 | ¥1,237.00 | 157.00K |
| 2026-06-23 | ¥1,231.00 | -1.68% | ¥1,248.00 | ¥1,248.00 | ¥1,228.00 | 238.60K |
| 2026-06-22 | ¥1,252.00 | -0.40% | ¥1,257.00 | ¥1,272.00 | ¥1,249.00 | 152.00K |
| 2026-06-19 | ¥1,257.00 | -2.03% | ¥1,268.00 | ¥1,274.00 | ¥1,252.00 | 331.90K |
| 2026-06-18 | ¥1,283.00 | +2.15% | ¥1,257.00 | ¥1,283.00 | ¥1,255.00 | 158.70K |
| 2026-06-17 | ¥1,256.00 | -0.95% | ¥1,273.00 | ¥1,289.00 | ¥1,256.00 | 156.80K |
| 2026-06-16 | ¥1,268.00 | -0.94% | ¥1,279.00 | ¥1,279.00 | ¥1,258.00 | 178.80K |
| 2026-06-15 | ¥1,280.00 | -0.62% | ¥1,286.00 | ¥1,294.00 | ¥1,280.00 | 144.60K |
| 2026-06-12 | ¥1,288.00 | +0.39% | ¥1,283.00 | ¥1,298.00 | ¥1,282.00 | 152.70K |
| 2026-06-11 | ¥1,283.00 | -1.61% | ¥1,292.00 | ¥1,299.00 | ¥1,280.00 | 183.50K |
| 2026-06-10 | ¥1,304.00 | +0.08% | ¥1,301.00 | ¥1,307.00 | ¥1,291.00 | 160.20K |
| 2026-06-09 | ¥1,303.00 | -1.73% | ¥1,339.00 | ¥1,339.00 | ¥1,301.00 | 212.10K |
| 2026-06-08 | ¥1,326.00 | -0.97% | ¥1,320.00 | ¥1,335.00 | ¥1,311.00 | 317.40K |
| 2026-06-05 | ¥1,339.00 | +1.67% | ¥1,327.00 | ¥1,362.00 | ¥1,320.00 | 246.90K |
| 2026-06-04 | ¥1,317.00 | -1.20% | ¥1,326.00 | ¥1,331.00 | ¥1,305.00 | 226.20K |
| 2026-06-03 | ¥1,333.00 | -0.67% | ¥1,336.00 | ¥1,355.00 | ¥1,330.00 | 337.90K |
| 2026-06-02 | ¥1,342.00 | +0.07% | ¥1,342.00 | ¥1,346.00 | ¥1,326.00 | 158.10K |
| 2026-06-01 | ¥1,341.00 | +0.52% | ¥1,334.00 | ¥1,346.00 | ¥1,323.00 | 244.60K |
| 2026-05-29 | ¥1,334.00 | +0.76% | ¥1,330.00 | ¥1,354.00 | ¥1,329.00 | 228.70K |
| 2026-05-28 | ¥1,324.00 | -3.15% | ¥1,367.00 | ¥1,379.00 | ¥1,321.00 | 229.30K |
| 2026-05-27 | ¥1,367.00 | +0.74% | ¥1,350.00 | ¥1,370.00 | ¥1,343.00 | 193.60K |
| 2026-05-26 | ¥1,357.00 | +0.89% | ¥1,345.00 | ¥1,375.00 | ¥1,345.00 | 272.30K |
| 2026-05-25 | ¥1,345.00 | -0.52% | ¥1,353.00 | ¥1,353.00 | ¥1,309.00 | 214.60K |
| 2026-05-22 | ¥1,352.00 | +1.35% | ¥1,342.00 | ¥1,364.00 | ¥1,339.00 | 212.40K |