Computer Management Co., Ltd. (TYO:4491)
Japan · Delayed Price · Currency is JPY 3,000.00
-20.00 (-0.66%)
At close: Mar 27, 2026
Computer Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,020.00 | 3,030.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.66% | 1,000 |
| Mar 26, 2026 | 3,040.00 | 3,040.00 | 2,981.00 | 3,020.00 | 3,020.00 | -0.17% | 2,100 |
| Mar 25, 2026 | 2,951.00 | 3,050.00 | 2,951.00 | 3,025.00 | 3,025.00 | 3.42% | 3,200 |
| Mar 24, 2026 | 2,885.00 | 2,950.00 | 2,885.00 | 2,925.00 | 2,925.00 | 2.27% | 500 |
| Mar 23, 2026 | 2,933.00 | 2,983.00 | 2,840.00 | 2,860.00 | 2,860.00 | -4.54% | 4,200 |
| Mar 19, 2026 | 3,000.00 | 3,025.00 | 2,966.00 | 2,996.00 | 2,996.00 | -0.30% | 1,700 |
| Mar 18, 2026 | 2,975.00 | 3,045.00 | 2,975.00 | 3,005.00 | 3,005.00 | 1.28% | 4,000 |
| Mar 17, 2026 | 2,992.00 | 2,992.00 | 2,950.00 | 2,967.00 | 2,967.00 | -0.37% | 1,500 |
| Mar 16, 2026 | 2,974.00 | 2,995.00 | 2,940.00 | 2,978.00 | 2,978.00 | 0.57% | 2,900 |
| Mar 13, 2026 | 2,977.00 | 2,977.00 | 2,941.00 | 2,961.00 | 2,961.00 | -0.90% | 500 |
| Mar 12, 2026 | 2,974.00 | 2,988.00 | 2,969.00 | 2,988.00 | 2,988.00 | 0.47% | 500 |
| Mar 11, 2026 | 2,964.00 | 2,974.00 | 2,914.00 | 2,974.00 | 2,974.00 | 0.64% | 1,100 |
| Mar 10, 2026 | 2,945.00 | 2,955.00 | 2,909.00 | 2,955.00 | 2,955.00 | 1.34% | 1,200 |
| Mar 9, 2026 | 2,945.00 | 2,945.00 | 2,902.00 | 2,916.00 | 2,916.00 | -2.31% | 1,300 |
| Mar 6, 2026 | 2,968.00 | 2,987.00 | 2,940.00 | 2,985.00 | 2,985.00 | -0.10% | 1,200 |
| Mar 5, 2026 | 2,890.00 | 2,988.00 | 2,890.00 | 2,988.00 | 2,988.00 | 5.21% | 1,900 |
| Mar 4, 2026 | 2,906.00 | 2,906.00 | 2,785.00 | 2,840.00 | 2,840.00 | -3.92% | 4,900 |
| Mar 3, 2026 | 2,970.00 | 2,976.00 | 2,951.00 | 2,956.00 | 2,956.00 | -0.47% | 2,500 |
| Mar 2, 2026 | 2,951.00 | 2,971.00 | 2,935.00 | 2,970.00 | 2,970.00 | -0.47% | 3,600 |
| Feb 27, 2026 | 3,000.00 | 3,000.00 | 2,983.00 | 2,984.00 | 2,984.00 | -0.13% | 1,600 |
| Feb 26, 2026 | 2,995.00 | 3,005.00 | 2,987.00 | 2,988.00 | 2,988.00 | 0.13% | 2,200 |
| Feb 25, 2026 | 2,992.00 | 3,010.00 | 2,984.00 | 2,984.00 | 2,984.00 | -0.33% | 3,200 |
| Feb 24, 2026 | 3,000.00 | 3,020.00 | 2,992.00 | 2,994.00 | 2,994.00 | -0.86% | 4,200 |
| Feb 20, 2026 | 3,020.00 | 3,020.00 | 2,995.00 | 3,020.00 | 3,020.00 | - | 1,900 |
| Feb 19, 2026 | 3,010.00 | 3,025.00 | 3,010.00 | 3,020.00 | 3,020.00 | 0.33% | 800 |
| Feb 18, 2026 | 2,992.00 | 3,010.00 | 2,992.00 | 3,010.00 | 3,010.00 | 0.17% | 800 |
| Feb 17, 2026 | 2,993.00 | 3,005.00 | 2,991.00 | 3,005.00 | 3,005.00 | -0.17% | 900 |
| Feb 16, 2026 | 3,010.00 | 3,010.00 | 2,991.00 | 3,010.00 | 3,010.00 | - | 1,000 |
| Feb 13, 2026 | 2,999.00 | 3,020.00 | 2,995.00 | 3,010.00 | 3,010.00 | - | 1,200 |
| Feb 12, 2026 | 2,998.00 | 3,030.00 | 2,998.00 | 3,010.00 | 3,010.00 | 0.40% | 1,100 |
| Feb 10, 2026 | 3,010.00 | 3,010.00 | 2,994.00 | 2,998.00 | 2,998.00 | -0.40% | 1,500 |
| Feb 9, 2026 | 3,015.00 | 3,020.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.17% | 1,400 |
| Feb 6, 2026 | 3,050.00 | 3,050.00 | 3,000.00 | 3,005.00 | 3,005.00 | -0.99% | 1,700 |
| Feb 5, 2026 | 2,980.00 | 3,035.00 | 2,980.00 | 3,035.00 | 3,035.00 | 0.83% | 4,100 |
| Feb 4, 2026 | 2,997.00 | 3,015.00 | 2,991.00 | 3,010.00 | 3,010.00 | 0.50% | 2,600 |
| Feb 3, 2026 | 2,990.00 | 2,997.00 | 2,980.00 | 2,995.00 | 2,995.00 | 0.67% | 900 |
| Feb 2, 2026 | 2,998.00 | 3,000.00 | 2,971.00 | 2,975.00 | 2,975.00 | 0.30% | 900 |
| Jan 30, 2026 | 2,950.00 | 3,000.00 | 2,950.00 | 2,966.00 | 2,966.00 | -0.44% | 1,600 |
| Jan 29, 2026 | 2,979.00 | 2,980.00 | 2,975.00 | 2,979.00 | 2,979.00 | -0.07% | 1,200 |
| Jan 28, 2026 | 2,993.00 | 2,993.00 | 2,981.00 | 2,981.00 | 2,981.00 | -0.40% | 900 |
| Jan 27, 2026 | 2,999.00 | 3,000.00 | 2,993.00 | 2,993.00 | 2,993.00 | -0.23% | 800 |
| Jan 26, 2026 | 3,005.00 | 3,010.00 | 2,990.00 | 3,000.00 | 3,000.00 | -0.17% | 2,500 |
| Jan 23, 2026 | 2,996.00 | 3,020.00 | 2,996.00 | 3,005.00 | 3,005.00 | -0.17% | 800 |
| Jan 22, 2026 | 3,010.00 | 3,020.00 | 2,987.00 | 3,010.00 | 3,010.00 | 0.67% | 1,700 |
| Jan 21, 2026 | 3,015.00 | 3,015.00 | 2,975.00 | 2,990.00 | 2,990.00 | -0.99% | 2,300 |
| Jan 20, 2026 | 3,015.00 | 3,020.00 | 3,000.00 | 3,020.00 | 3,020.00 | - | 1,300 |
| Jan 19, 2026 | 3,020.00 | 3,025.00 | 3,000.00 | 3,020.00 | 3,020.00 | - | 1,500 |
| Jan 16, 2026 | 3,050.00 | 3,050.00 | 3,000.00 | 3,020.00 | 3,020.00 | 0.33% | 2,400 |
| Jan 15, 2026 | 2,980.00 | 3,010.00 | 2,951.00 | 3,010.00 | 3,010.00 | 1.01% | 6,300 |
| Jan 14, 2026 | 3,180.00 | 3,180.00 | 2,955.00 | 2,980.00 | 2,980.00 | -4.94% | 16,400 |