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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,686	1,709	1,709	1,716	1,685	172,200
August 15, 2025	1,692	1,669	1,669	1,692	1,661	202,800
August 14, 2025	1,696	1,691	1,691	1,718	1,689	200,000
August 13, 2025	1,690	1,695	1,695	1,704	1,667	232,500
August 12, 2025	1,689	1,665	1,665	1,689	1,635	652,800
August 08, 2025	1,799	1,773	1,773	1,809	1,762	151,800
August 07, 2025	1,775	1,778	1,778	1,789	1,752	128,900
August 06, 2025	1,767	1,775	1,775	1,785	1,760	92,000
August 05, 2025	1,777	1,766	1,766	1,781	1,765	60,600
August 04, 2025	1,740	1,767	1,767	1,767	1,740	85,600
August 01, 2025	1,754	1,780	1,780	1,780	1,754	91,300
July 31, 2025	1,747	1,756	1,756	1,756	1,733	67,800
July 30, 2025	1,729	1,736	1,736	1,740	1,709	100,300
July 29, 2025	1,737	1,729	1,729	1,737	1,713	57,300
July 28, 2025	1,758	1,745	1,745	1,773	1,738	125,100
July 25, 2025	1,760	1,752	1,752	1,760	1,741	113,700
July 24, 2025	1,756	1,765	1,765	1,789	1,743	137,900
July 23, 2025	1,743	1,745	1,745	1,755	1,720	114,300
July 22, 2025	1,740	1,728	1,728	1,748	1,725	71,100
July 18, 2025	1,780	1,744	1,744	1,783	1,735	110,900
July 17, 2025	1,760	1,775	1,775	1,784	1,746	150,400
July 16, 2025	1,711	1,765	1,765	1,795	1,711	237,100
July 15, 2025	1,710	1,700	1,700	1,720	1,692	73,300
July 14, 2025	1,700	1,703	1,703	1,707	1,693	72,300
July 11, 2025	1,689	1,700	1,700	1,709	1,689	85,300
July 10, 2025	1,706	1,680	1,680	1,706	1,680	97,600
July 09, 2025	1,710	1,706	1,706	1,714	1,689	103,800
July 08, 2025	1,692	1,714	1,714	1,719	1,677	138,800
July 07, 2025	1,690	1,698	1,698	1,705	1,681	111,300
July 04, 2025	1,720	1,690	1,690	1,727	1,690	118,600
July 03, 2025	1,727	1,711	1,711	1,732	1,702	134,900
July 02, 2025	1,711	1,727	1,727	1,760	1,708	143,200
July 01, 2025	1,727	1,723	1,723	1,732	1,697	146,900
June 30, 2025	1,712	1,700	1,700	1,724	1,698	151,600
June 27, 2025	1,711	1,708	1,708	1,723	1,692	148,900
June 26, 2025	1,712	1,709	1,696.5	1,729	1,696	189,800
June 25, 2025	1,726	1,724	1,711.39	1,727	1,702	114,200
June 24, 2025	1,735	1,726	1,713.38	1,735	1,717	66,500
June 23, 2025	1,708	1,711	1,698.49	1,722	1,687	75,900
June 20, 2025	1,746	1,714	1,714	1,752	1,714	137,000
June 19, 2025	1,760	1,753	1,753	1,763	1,739	74,100
June 18, 2025	1,770	1,764	1,764	1,775	1,761	49,500
June 17, 2025	1,769	1,771	1,771	1,789	1,758	108,800
June 16, 2025	1,770	1,769	1,769	1,778	1,754	72,200
June 13, 2025	1,810	1,768	1,768	1,810	1,744	116,600
June 12, 2025	1,805	1,800	1,800	1,819	1,784	94,400
June 11, 2025	1,795	1,804	1,804	1,826	1,781	96,200
June 10, 2025	1,797	1,774	1,774	1,812	1,771	102,000
June 09, 2025	1,790	1,797	1,797	1,806	1,786	99,800
June 06, 2025	1,775	1,782	1,782	1,791	1,762	130,100
June 05, 2025	1,741	1,758	1,758	1,781	1,741	81,100
June 04, 2025	1,734	1,758	1,758	1,774	1,734	93,700
June 03, 2025	1,733	1,734	1,734	1,761	1,720	107,000
June 02, 2025	1,711	1,733	1,733	1,741	1,700	88,900
May 30, 2025	1,693	1,731	1,731	1,735	1,693	80,700
May 29, 2025	1,723	1,725	1,725	1,733	1,712	57,300
May 28, 2025	1,695	1,709	1,709	1,716	1,686	90,300
May 27, 2025	1,687	1,692	1,692	1,698	1,676	55,500
May 26, 2025	1,668	1,682	1,682	1,694	1,668	53,500
May 23, 2025	1,709	1,679	1,679	1,716	1,673	92,100

Comture Corporation (3844.T) JPX