Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Comture Corporation (3844.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,455.00-6.00 (-0.24%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20232,477.002,488.002,440.002,455.002,455.0056,400
Jan 26, 20232,463.002,487.002,458.002,461.002,461.0043,600
Jan 25, 20232,428.002,465.002,424.002,458.002,458.0039,600
Jan 24, 20232,451.002,462.002,421.002,438.002,438.0080,000
Jan 23, 20232,405.002,417.002,372.002,414.002,414.0053,500
Jan 20, 20232,396.002,399.002,358.002,381.002,381.0041,200
Jan 19, 20232,378.002,388.002,353.002,376.002,376.0027,000
Jan 18, 20232,340.002,408.002,332.002,383.002,383.0047,600
Jan 17, 20232,308.002,347.002,297.002,329.002,329.0049,200
Jan 16, 20232,295.002,341.002,288.002,313.002,313.0054,500
Jan 13, 20232,330.002,351.002,309.002,319.002,319.0061,000
Jan 12, 20232,385.002,394.002,340.002,341.002,341.0039,600
Jan 11, 20232,365.002,394.002,356.002,356.002,356.0082,800
Jan 10, 20232,348.002,362.002,328.002,343.002,343.0073,900
Jan 06, 20232,354.002,354.002,308.002,327.002,327.0067,000
Jan 05, 20232,320.002,387.002,304.002,365.002,365.00110,100
Jan 04, 20232,381.002,399.002,325.002,325.002,325.0096,200
Dec 30, 20222,455.002,477.002,402.002,403.002,403.0077,200
Dec 29, 20222,350.002,429.002,335.002,429.002,429.00149,000
Dec 29, 202211 Dividend
Dec 28, 20222,396.002,407.002,370.002,390.002,379.0086,700
Dec 27, 20222,418.002,457.002,400.002,445.002,433.75117,200
Dec 26, 20222,411.002,434.002,389.002,405.002,393.9373,900
Dec 23, 20222,477.002,478.002,414.002,414.002,402.8966,900
Dec 22, 20222,471.002,515.002,444.002,504.002,492.48134,300
Dec 21, 20222,474.002,506.002,440.002,469.002,457.64130,700
Dec 20, 20222,606.002,606.002,460.002,494.002,482.52214,800
Dec 19, 20222,640.002,674.002,620.002,650.002,637.8078,300
Dec 16, 20222,664.002,681.002,618.002,629.002,616.9087,500
Dec 15, 20222,656.002,677.002,631.002,673.002,660.7062,700
Dec 14, 20222,604.002,656.002,591.002,656.002,643.7863,600
Dec 13, 20222,662.002,670.002,604.002,604.002,592.0259,700
Dec 12, 20222,600.002,665.002,600.002,643.002,630.84137,700
Dec 09, 20222,473.002,648.002,471.002,611.002,598.98160,000
Dec 08, 20222,490.002,490.002,428.002,435.002,423.7959,800
Dec 07, 20222,462.002,500.002,455.002,490.002,478.5435,000
Dec 06, 20222,475.002,525.002,436.002,475.002,463.6175,400
Dec 05, 20222,491.002,504.002,463.002,486.002,474.5655,200
Dec 02, 20222,555.002,556.002,481.002,504.002,492.4899,200
Dec 01, 20222,652.002,652.002,574.002,576.002,564.1488,700
Nov 30, 20222,580.002,622.002,570.002,607.002,595.0068,100
Nov 29, 20222,623.002,638.002,591.002,610.002,597.9964,000
Nov 28, 20222,675.002,681.002,633.002,650.002,637.8063,000
Nov 25, 20222,686.002,692.002,643.002,673.002,660.7073,300
Nov 24, 20222,586.002,685.002,586.002,684.002,671.65165,900
Nov 22, 20222,540.002,568.002,521.002,523.002,511.3951,600
Nov 21, 20222,517.002,532.002,503.002,532.002,520.3550,100
Nov 18, 20222,554.002,560.002,521.002,524.002,512.3868,400
Nov 17, 20222,560.002,584.002,544.002,547.002,535.2875,200
Nov 16, 20222,572.002,577.002,545.002,570.002,558.1768,500
Nov 15, 20222,566.002,589.002,546.002,574.002,562.1552,000
Nov 14, 20222,578.002,619.002,565.002,583.002,571.1191,200
Nov 11, 20222,583.002,596.002,566.002,569.002,557.1879,200
Nov 10, 20222,543.002,546.002,520.002,533.002,521.3456,700
Nov 09, 20222,554.002,583.002,546.002,558.002,546.2358,700
Nov 08, 20222,541.002,559.002,514.002,547.002,535.2887,700
Nov 07, 20222,490.002,524.002,450.002,524.002,512.3886,700
Nov 04, 20222,523.002,567.002,490.002,495.002,483.52181,600
Nov 02, 20222,580.002,653.002,568.002,604.002,592.02375,000
Nov 01, 20222,545.002,595.002,529.002,563.002,551.20580,100
Oct 31, 20222,443.002,445.002,395.002,424.002,412.84171,800
Oct 28, 20222,398.002,440.002,386.002,412.002,400.90267,000
Oct 27, 20222,450.002,450.002,405.002,409.002,397.91136,800
Oct 26, 20222,417.002,462.002,416.002,439.002,427.77165,300
Oct 25, 20222,398.002,418.002,395.002,398.002,386.9668,700
Oct 24, 20222,415.002,418.002,389.002,398.002,386.9695,100
Oct 21, 20222,377.002,400.002,377.002,396.002,384.9751,200
Oct 20, 20222,398.002,404.002,381.002,390.002,379.0065,200
Oct 19, 20222,390.002,407.002,380.002,399.002,387.9675,400
Oct 18, 20222,404.002,422.002,389.002,396.002,384.9786,800
Oct 17, 20222,358.002,385.002,349.002,377.002,366.0696,100
Oct 14, 20222,367.002,403.002,366.002,389.002,378.00142,500
Oct 13, 20222,317.002,325.002,296.002,317.002,306.34136,200
Oct 12, 20222,331.002,370.002,320.002,340.002,329.2396,200
Oct 11, 20222,307.002,345.002,301.002,326.002,315.29160,400
Oct 07, 20222,331.002,365.002,326.002,349.002,338.1996,200
Oct 06, 20222,350.002,385.002,346.002,363.002,352.1289,900
Oct 05, 20222,369.002,382.002,341.002,342.002,331.2275,300
Oct 04, 20222,330.002,366.002,317.002,357.002,346.15135,500
Oct 03, 20222,265.002,291.002,219.002,284.002,273.4989,200
Sep 30, 20222,275.002,328.002,272.002,285.002,274.48106,400
Sep 29, 20222,281.002,314.002,250.002,297.002,286.43139,500
Sep 29, 202211 Dividend
Sep 28, 20222,260.002,276.002,214.002,242.002,220.73168,500
Sep 27, 20222,260.002,273.002,227.002,241.002,219.74139,800
Sep 26, 20222,270.002,293.002,238.002,246.002,224.69159,100
Sep 22, 20222,272.002,320.002,270.002,303.002,281.15135,300
Sep 21, 20222,299.002,303.002,260.002,285.002,263.3290,500
Sep 20, 20222,330.002,359.002,295.002,307.002,285.12125,900
Sep 16, 20222,296.002,347.002,295.002,334.002,311.86206,500
Sep 15, 20222,315.002,315.002,277.002,296.002,274.2277,300
Sep 14, 20222,265.002,300.002,253.002,293.002,271.25105,600
Sep 13, 20222,328.002,349.002,305.002,313.002,291.0680,700
Sep 12, 20222,335.002,338.002,297.002,308.002,286.1195,300
Sep 09, 20222,248.002,304.002,241.002,293.002,271.25162,800
Sep 08, 20222,270.002,277.002,232.002,244.002,222.71113,200
Sep 07, 20222,270.002,270.002,217.002,232.002,210.83129,600
Sep 06, 20222,318.002,333.002,275.002,275.002,253.42114,600
Sep 05, 20222,310.002,313.002,253.002,293.002,271.25179,500
Sep 02, 20222,400.002,400.002,322.002,325.002,302.94153,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement