Computer Management Co., Ltd. (TYO:4491)
Japan · Delayed Price · Currency is JPY 3,225.00
-40.00 (-1.23%)
Aug 19, 2026, 3:09 PM JST
Computer Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3,215.00 | 3,265.00 | 3,190.00 | 3,225.00 | - | -1.23% | 4,600 |
| Aug 18, 2026 | 3,260.00 | 3,275.00 | 3,250.00 | 3,265.00 | 3,265.00 | - | 1,600 |
| Aug 17, 2026 | 3,255.00 | 3,265.00 | 3,255.00 | 3,265.00 | 3,265.00 | 0.62% | 1,100 |
| Aug 14, 2026 | 3,245.00 | 3,250.00 | 3,235.00 | 3,245.00 | 3,245.00 | - | 1,700 |
| Aug 13, 2026 | 3,260.00 | 3,260.00 | 3,230.00 | 3,245.00 | 3,245.00 | 0.31% | 2,200 |
| Aug 12, 2026 | 3,250.00 | 3,260.00 | 3,210.00 | 3,235.00 | 3,235.00 | - | 1,900 |
| Aug 10, 2026 | 3,200.00 | 3,240.00 | 3,195.00 | 3,235.00 | 3,235.00 | 1.25% | 2,500 |
| Aug 7, 2026 | 3,200.00 | 3,205.00 | 3,170.00 | 3,195.00 | 3,195.00 | - | 2,900 |
| Aug 6, 2026 | 3,150.00 | 3,195.00 | 3,145.00 | 3,195.00 | 3,195.00 | 1.59% | 2,500 |
| Aug 5, 2026 | 3,155.00 | 3,160.00 | 3,145.00 | 3,145.00 | 3,145.00 | -0.32% | 1,800 |
| Aug 4, 2026 | 3,150.00 | 3,155.00 | 3,135.00 | 3,155.00 | 3,155.00 | 0.16% | 1,300 |
| Aug 3, 2026 | 3,135.00 | 3,150.00 | 3,135.00 | 3,150.00 | 3,150.00 | - | 900 |
| Jul 31, 2026 | 3,140.00 | 3,155.00 | 3,140.00 | 3,150.00 | 3,150.00 | -0.16% | 2,300 |
| Jul 30, 2026 | 3,150.00 | 3,155.00 | 3,135.00 | 3,155.00 | 3,155.00 | 0.16% | 1,200 |
| Jul 29, 2026 | 3,140.00 | 3,150.00 | 3,140.00 | 3,150.00 | 3,150.00 | 0.32% | 1,100 |
| Jul 28, 2026 | 3,135.00 | 3,140.00 | 3,110.00 | 3,140.00 | 3,140.00 | 0.16% | 500 |
| Jul 27, 2026 | 3,090.00 | 3,140.00 | 3,090.00 | 3,135.00 | 3,135.00 | 1.62% | 1,200 |
| Jul 24, 2026 | 3,135.00 | 3,150.00 | 3,065.00 | 3,085.00 | 3,085.00 | -1.59% | 3,100 |
| Jul 23, 2026 | 3,160.00 | 3,160.00 | 3,135.00 | 3,135.00 | 3,135.00 | -0.48% | 800 |
| Jul 22, 2026 | 3,145.00 | 3,150.00 | 3,145.00 | 3,150.00 | 3,150.00 | - | 700 |
| Jul 21, 2026 | 3,125.00 | 3,150.00 | 3,120.00 | 3,150.00 | 3,150.00 | 1.12% | 1,100 |
| Jul 17, 2026 | 3,120.00 | 3,125.00 | 3,100.00 | 3,115.00 | 3,115.00 | -0.16% | 1,500 |
| Jul 16, 2026 | 3,125.00 | 3,130.00 | 3,120.00 | 3,120.00 | 3,120.00 | -0.16% | 500 |
| Jul 15, 2026 | 3,115.00 | 3,125.00 | 3,115.00 | 3,125.00 | 3,125.00 | - | 500 |
| Jul 14, 2026 | 3,115.00 | 3,125.00 | 3,110.00 | 3,125.00 | 3,125.00 | 0.32% | 900 |
| Jul 13, 2026 | 3,140.00 | 3,150.00 | 3,115.00 | 3,115.00 | 3,115.00 | -0.64% | 1,600 |
| Jul 10, 2026 | 3,155.00 | 3,155.00 | 3,135.00 | 3,135.00 | 3,135.00 | -0.63% | 1,000 |
| Jul 9, 2026 | 3,160.00 | 3,160.00 | 3,130.00 | 3,155.00 | 3,155.00 | -0.16% | 900 |
| Jul 8, 2026 | 3,180.00 | 3,180.00 | 3,155.00 | 3,160.00 | 3,160.00 | -0.16% | 900 |
| Jul 7, 2026 | 3,180.00 | 3,180.00 | 3,140.00 | 3,165.00 | 3,165.00 | -0.16% | 1,500 |
| Jul 6, 2026 | 3,240.00 | 3,240.00 | 3,150.00 | 3,170.00 | 3,170.00 | 2.59% | 3,500 |
| Jul 3, 2026 | 3,080.00 | 3,090.00 | 3,080.00 | 3,090.00 | 3,090.00 | 0.32% | 2,300 |
| Jul 2, 2026 | 3,055.00 | 3,085.00 | 3,055.00 | 3,080.00 | 3,080.00 | 0.82% | 1,300 |
| Jul 1, 2026 | 3,090.00 | 3,090.00 | 3,055.00 | 3,055.00 | 3,055.00 | -1.13% | 1,200 |
| Jun 30, 2026 | 3,095.00 | 3,095.00 | 3,025.00 | 3,090.00 | 3,090.00 | 3.17% | 6,100 |
| Jun 29, 2026 | 2,996.00 | 2,996.00 | 2,980.00 | 2,995.00 | 2,995.00 | 0.50% | 2,400 |
| Jun 26, 2026 | 2,980.00 | 2,981.00 | 2,972.00 | 2,980.00 | 2,980.00 | 0.13% | 1,900 |
| Jun 25, 2026 | 2,952.00 | 2,976.00 | 2,952.00 | 2,976.00 | 2,976.00 | 0.81% | 700 |
| Jun 24, 2026 | 2,940.00 | 2,952.00 | 2,931.00 | 2,952.00 | 2,952.00 | 0.24% | 900 |
| Jun 23, 2026 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | - | 400 |
| Jun 22, 2026 | 2,922.00 | 2,973.00 | 2,922.00 | 2,945.00 | 2,945.00 | 1.13% | 1,900 |
| Jun 19, 2026 | 2,919.00 | 2,920.00 | 2,895.00 | 2,912.00 | 2,912.00 | -0.24% | 1,300 |
| Jun 18, 2026 | 2,872.00 | 2,919.00 | 2,872.00 | 2,919.00 | 2,919.00 | 1.71% | 1,200 |
| Jun 17, 2026 | 2,954.00 | 2,968.00 | 2,823.00 | 2,870.00 | 2,870.00 | -2.84% | 13,500 |
| Jun 16, 2026 | 2,959.00 | 2,982.00 | 2,952.00 | 2,954.00 | 2,954.00 | -1.07% | 1,500 |
| Jun 15, 2026 | 2,970.00 | 2,990.00 | 2,960.00 | 2,986.00 | 2,986.00 | 0.74% | 1,800 |
| Jun 12, 2026 | 2,950.00 | 2,964.00 | 2,950.00 | 2,964.00 | 2,964.00 | 0.34% | 300 |
| Jun 11, 2026 | 2,952.00 | 2,954.00 | 2,928.00 | 2,954.00 | 2,954.00 | 0.61% | 800 |
| Jun 10, 2026 | 2,936.00 | 2,948.00 | 2,936.00 | 2,936.00 | 2,936.00 | - | 1,000 |
| Jun 9, 2026 | 2,953.00 | 2,954.00 | 2,936.00 | 2,936.00 | 2,936.00 | -0.51% | 700 |