Comture(JP:3844)
Â¥1,227.00-5.00 (-0.41%)
JP:3844
Comture historical prices
Â¥1,227.00
At close:-5.00 (-0.41%)
Want to see JP:3844 full AI Analyst Report?
Comture (3844) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,242.00 | 1,245.00 | 1,221.00 | 1,227.00 | 1,227.00 | -0.41% | 120,800 | 0.48 |
| Nov 10, 2026 | 1,235.00 | 1,244.00 | 1,228.00 | 1,232.00 | 1,232.00 | +0.82% | 106,700 | 0.42 |
| Nov 09, 2026 | 1,240.00 | 1,246.00 | 1,227.00 | 1,235.00 | 1,235.00 | +1.06% | 124,400 | 0.48 |
| Nov 06, 2026 | 1,230.00 | 1,246.00 | 1,218.00 | 1,222.00 | 1,222.00 | -4.98% | 326,000 | 1.30 |
| Nov 05, 2026 | 1,243.00 | 1,334.00 | 1,243.00 | 1,286.00 | 1,286.00 | +6.02% | 684,600 | 2.81 |
| Nov 04, 2026 | 1,215.00 | 1,230.00 | 1,199.00 | 1,213.00 | 1,213.00 | -0.25% | 373,300 | 1.55 |
| Nov 03, 2026 | 1,216.00 | 1,241.00 | 1,216.00 | 1,216.00 | 1,216.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,239.00 | 1,241.00 | 1,216.00 | 1,216.00 | 1,216.00 | -2.25% | 243,400 | 1.01 |
| Oct 30, 2026 | 1,255.00 | 1,262.00 | 1,233.00 | 1,244.00 | 1,244.00 | -0.08% | 199,500 | 0.83 |
| Oct 29, 2026 | 1,270.00 | 1,270.00 | 1,238.00 | 1,245.00 | 1,245.00 | -2.66% | 620,500 | 2.66 |
| Oct 28, 2026 | 1,293.00 | 1,307.00 | 1,275.00 | 1,279.00 | 1,279.00 | -1.84% | 184,400 | 0.79 |
| Oct 27, 2026 | 1,305.00 | 1,316.00 | 1,293.00 | 1,303.00 | 1,303.00 | -1.44% | 151,900 | 0.65 |
| Oct 26, 2026 | 1,320.00 | 1,331.00 | 1,310.00 | 1,322.00 | 1,322.00 | +0.15% | 111,900 | 0.47 |
| Oct 23, 2026 | 1,332.00 | 1,335.00 | 1,311.00 | 1,320.00 | 1,320.00 | -0.08% | 179,000 | 0.75 |
| Oct 22, 2026 | 1,307.00 | 1,338.00 | 1,303.00 | 1,321.00 | 1,321.00 | +1.54% | 237,800 | 0.99 |
| Oct 21, 2026 | 1,310.00 | 1,315.00 | 1,299.00 | 1,301.00 | 1,301.00 | -0.23% | 127,600 | 0.53 |
| Oct 20, 2026 | 1,306.00 | 1,309.00 | 1,297.00 | 1,304.00 | 1,304.00 | +0.23% | 188,900 | 0.79 |
| Oct 19, 2026 | 1,301.00 | 1,312.00 | 1,292.00 | 1,301.00 | 1,301.00 | -0.99% | 159,600 | 0.67 |
| Oct 16, 2026 | 1,283.00 | 1,320.00 | 1,283.00 | 1,314.00 | 1,314.00 | +2.50% | 173,100 | 0.73 |
| Oct 15, 2026 | 1,271.00 | 1,289.00 | 1,271.00 | 1,282.00 | 1,282.00 | 0.00% | 184,000 | 0.79 |
| Oct 14, 2026 | 1,274.00 | 1,294.00 | 1,271.00 | 1,282.00 | 1,282.00 | -0.23% | 147,200 | 0.63 |
| Oct 13, 2026 | 1,287.00 | 1,293.00 | 1,269.00 | 1,285.00 | 1,285.00 | +0.63% | 151,400 | 0.64 |
| Oct 12, 2026 | 1,277.00 | 1,286.00 | 1,252.00 | 1,277.00 | 1,277.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,262.00 | 1,286.00 | 1,252.00 | 1,277.00 | 1,277.00 | +2.08% | 225,600 | 0.95 |
| Oct 08, 2026 | 1,241.00 | 1,256.00 | 1,234.00 | 1,251.00 | 1,251.00 | +0.40% | 223,000 | 0.94 |
| Oct 07, 2026 | 1,257.00 | 1,260.00 | 1,240.00 | 1,246.00 | 1,246.00 | -0.80% | 234,000 | 1.00 |
| Oct 06, 2026 | 1,261.00 | 1,262.00 | 1,248.00 | 1,256.00 | 1,256.00 | +0.48% | 148,500 | 0.63 |
| Oct 05, 2026 | 1,260.00 | 1,262.00 | 1,248.00 | 1,250.00 | 1,250.00 | -1.19% | 224,800 | 0.97 |
| Oct 02, 2026 | 1,287.00 | 1,287.00 | 1,256.00 | 1,265.00 | 1,265.00 | -1.63% | 260,800 | 1.13 |
| Oct 01, 2026 | 1,276.00 | 1,295.00 | 1,268.00 | 1,286.00 | 1,286.00 | +0.78% | 219,300 | 0.96 |
| Sep 30, 2026 | 1,264.00 | 1,283.00 | 1,250.00 | 1,276.00 | 1,276.00 | -1.39% | 391,100 | 1.73 |
| Sep 29, 2026 | 1,312.00 | 1,312.00 | 1,284.00 | 1,294.00 | 1,294.00 | -1.15% | 424,100 | 1.90 |
| Sep 28, 2026 | 1,333.00 | 1,336.00 | 1,321.00 | 1,322.00 | 1,309.00 | -0.23% | 612,200 | 2.83 |
| Sep 25, 2026 | 1,324.00 | 1,336.00 | 1,314.00 | 1,325.00 | 1,311.97 | 0.00% | 505,200 | 2.40 |
| Sep 24, 2026 | 1,328.00 | 1,343.00 | 1,323.00 | 1,325.00 | 1,311.97 | -1.27% | 358,000 | 1.70 |
| Sep 23, 2026 | 1,342.00 | 1,352.00 | 1,336.00 | 1,342.00 | 1,328.80 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,342.00 | 1,352.00 | 1,336.00 | 1,342.00 | 1,328.80 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,342.00 | 1,352.00 | 1,336.00 | 1,342.00 | 1,328.80 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,352.00 | 1,352.00 | 1,336.00 | 1,342.00 | 1,328.80 | -0.52% | 165,500 | 0.76 |
| Sep 17, 2026 | 1,323.00 | 1,353.00 | 1,320.00 | 1,349.00 | 1,335.73 | +0.60% | 211,200 | 0.98 |
| Sep 16, 2026 | 1,349.00 | 1,358.00 | 1,340.00 | 1,341.00 | 1,327.81 | -0.89% | 156,200 | 0.71 |
| Sep 15, 2026 | 1,332.00 | 1,360.00 | 1,324.00 | 1,353.00 | 1,339.70 | +2.11% | 309,100 | 1.43 |
| Sep 14, 2026 | 1,271.00 | 1,326.00 | 1,262.00 | 1,325.00 | 1,311.97 | +4.74% | 502,700 | 2.38 |
| Sep 11, 2026 | 1,250.00 | 1,271.00 | 1,237.00 | 1,265.00 | 1,252.56 | -0.24% | 639,500 | 3.13 |
| Sep 10, 2026 | 1,252.00 | 1,273.00 | 1,252.00 | 1,268.00 | 1,255.53 | +0.63% | 154,800 | 0.76 |
| Sep 09, 2026 | 1,277.00 | 1,277.00 | 1,255.00 | 1,260.00 | 1,247.61 | -2.33% | 333,800 | 1.66 |
| Sep 08, 2026 | 1,288.00 | 1,299.00 | 1,281.00 | 1,290.00 | 1,277.31 | -0.85% | 178,800 | 0.89 |
| Sep 07, 2026 | 1,312.00 | 1,314.00 | 1,298.00 | 1,301.00 | 1,288.21 | -1.66% | 285,600 | 1.43 |
| Sep 04, 2026 | 1,332.00 | 1,333.00 | 1,320.00 | 1,323.00 | 1,309.99 | -0.30% | 88,500 | 0.44 |
| Sep 03, 2026 | 1,320.00 | 1,337.00 | 1,317.00 | 1,327.00 | 1,313.95 | +0.23% | 212,300 | 1.05 |
