Comture Corporation - 3844.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,636	1,662	1,662	1,665	1,626	97,000
December 03, 2025	1,637	1,622	1,622	1,642	1,620	96,200
December 02, 2025	1,655	1,638	1,638	1,672	1,636	147,200
December 01, 2025	1,645	1,655	1,655	1,670	1,636	183,300
November 28, 2025	1,613	1,628	1,628	1,634	1,608	102,100
November 27, 2025	1,591	1,612	1,612	1,614	1,590	80,300
November 26, 2025	1,596	1,602	1,602	1,609	1,591	75,900
November 25, 2025	1,597	1,585	1,585	1,598	1,576	113,800
November 21, 2025	1,565	1,597	1,597	1,597	1,560	244,500
November 20, 2025	1,579	1,570	1,570	1,580	1,556	183,700
November 19, 2025	1,580	1,558	1,558	1,580	1,554	124,800
November 18, 2025	1,580	1,571	1,571	1,590	1,561	118,300
November 17, 2025	1,603	1,579	1,579	1,609	1,568	218,500
November 14, 2025	1,594	1,602	1,602	1,610	1,585	159,100
November 13, 2025	1,599	1,606	1,606	1,620	1,587	168,500
November 12, 2025	1,578	1,583	1,583	1,609	1,577	145,600
November 11, 2025	1,569	1,574	1,574	1,577	1,559	118,100
November 10, 2025	1,538	1,576	1,576	1,580	1,538	231,100
November 07, 2025	1,555	1,561	1,561	1,564	1,551	145,500
November 06, 2025	1,577	1,553	1,553	1,583	1,553	130,500
November 05, 2025	1,600	1,577	1,577	1,600	1,556	134,700
November 04, 2025	1,581	1,606	1,606	1,608	1,571	176,000
October 31, 2025	1,575	1,587	1,587	1,606	1,566	231,000
October 30, 2025	1,554	1,570	1,570	1,570	1,552	123,700
October 29, 2025	1,574	1,547	1,547	1,574	1,545	147,300
October 28, 2025	1,619	1,574	1,574	1,620	1,574	125,200
October 27, 2025	1,622	1,632	1,632	1,637	1,618	100,500
October 24, 2025	1,608	1,614	1,614	1,614	1,600	74,500
October 23, 2025	1,605	1,607	1,607	1,614	1,593	99,100
October 22, 2025	1,625	1,620	1,620	1,626	1,608	135,000
October 21, 2025	1,615	1,606	1,606	1,619	1,600	143,700
October 20, 2025	1,578	1,604	1,604	1,605	1,574	144,900
October 17, 2025	1,575	1,557	1,557	1,575	1,552	80,400
October 16, 2025	1,597	1,580	1,580	1,603	1,579	80,700
October 15, 2025	1,572	1,584	1,584	1,589	1,572	104,000
October 14, 2025	1,587	1,559	1,559	1,593	1,551	177,000
October 10, 2025	1,611	1,600	1,600	1,615	1,596	121,500
October 09, 2025	1,638	1,622	1,622	1,638	1,612	112,200
October 08, 2025	1,651	1,638	1,638	1,658	1,636	202,700
October 07, 2025	1,640	1,652	1,652	1,663	1,636	186,900
October 06, 2025	1,618	1,630	1,630	1,630	1,601	139,100
October 03, 2025	1,590	1,578	1,578	1,607	1,578	126,000
October 02, 2025	1,586	1,592	1,592	1,610	1,584	269,800
October 01, 2025	1,622	1,573	1,573	1,622	1,573	203,300
September 30, 2025	1,653	1,623	1,623	1,654	1,605	154,300
September 29, 2025	1,678	1,636	1,636	1,678	1,636	171,900
September 26, 2025	1,639	1,675	1,675	1,681	1,639	516,800
September 25, 2025	1,646	1,663	1,663	1,674	1,639	371,900
September 24, 2025	1,636	1,653	1,653	1,660	1,636	262,500
September 22, 2025	1,646	1,672	1,672	1,689	1,645	322,300
September 19, 2025	1,670	1,654	1,654	1,681	1,644	240,700
September 18, 2025	1,675	1,677	1,677	1,683	1,671	113,700
September 17, 2025	1,675	1,677	1,677	1,683	1,671	113,700
September 16, 2025	1,681	1,687	1,687	1,692	1,676	139,500
September 12, 2025	1,681	1,687	1,687	1,696	1,672	150,000
September 11, 2025	1,700	1,691	1,691	1,709	1,683	126,600
September 10, 2025	1,691	1,698	1,698	1,699	1,680	109,800
September 09, 2025	1,700	1,700	1,700	1,710	1,691	112,400
September 08, 2025	1,701	1,701	1,701	1,710	1,686	132,400
September 05, 2025	1,691	1,693	1,693	1,703	1,685	100,800

Comture Corporation (3844.T) JPX