Skip to main content
logo
Computer Management Co., Ltd. (TYO:4491)
Japan flag Japan · Delayed Price · Currency is JPY
2,990.00
+2.00 (0.07%)
Oct 19, 2026, 11:28 AM JST

Computer Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20262,988.002,990.002,980.002,990.002,990.000.07%600
Oct 16, 20262,975.002,988.002,973.002,988.002,988.000.44%900
Oct 15, 20263,005.003,020.002,975.002,975.002,975.00-1.65%1,900
Oct 14, 20262,987.003,025.002,983.003,025.003,025.001.78%2,600
Oct 13, 20262,962.002,992.002,960.002,972.002,972.000.34%3,100
Oct 9, 20262,960.002,982.002,959.002,962.002,962.00-0.17%1,700
Oct 8, 20262,987.002,989.002,960.002,967.002,967.00-0.70%3,900
Oct 7, 20262,990.002,990.002,963.002,988.002,988.00-0.27%2,200
Oct 6, 20263,000.003,005.002,960.002,996.002,996.00-0.13%4,200
Oct 5, 20263,010.003,010.003,000.003,000.003,000.00-0.66%2,500
Oct 2, 20263,020.003,030.003,010.003,020.003,020.00-2,600
Oct 1, 20263,075.003,075.003,020.003,020.003,020.00-2.11%4,700
Sep 30, 20263,075.003,100.003,050.003,085.003,085.001.15%5,500
Sep 29, 20263,025.003,100.003,015.003,050.003,050.00-9.63%18,700
Sep 28, 20263,345.003,375.003,325.003,375.003,375.001.50%10,600
Sep 25, 20263,300.003,340.003,295.003,325.003,325.001.37%4,800
Sep 24, 20263,255.003,285.003,255.003,280.003,280.000.92%3,900
Sep 18, 20263,270.003,275.003,250.003,250.003,250.00-0.61%3,500
Sep 17, 20263,260.003,285.003,260.003,270.003,270.000.31%2,400
Sep 16, 20263,310.003,310.003,255.003,260.003,260.00-1.51%5,900
Sep 15, 20263,330.003,330.003,300.003,310.003,310.00-1.05%3,700
Sep 14, 20263,320.003,345.003,320.003,345.003,345.000.90%1,000
Sep 11, 20263,310.003,320.003,310.003,315.003,315.00-0.15%1,600
Sep 10, 20263,370.003,370.003,300.003,320.003,320.00-1.48%3,800
Sep 9, 20263,370.003,380.003,365.003,370.003,370.000.30%1,600
Sep 8, 20263,380.003,385.003,340.003,360.003,360.00-0.30%2,900
Sep 7, 20263,380.003,390.003,370.003,370.003,370.000.30%3,900
Sep 4, 20263,295.003,360.003,295.003,360.003,360.001.97%4,000
Sep 3, 20263,285.003,295.003,280.003,295.003,295.000.61%2,300
Sep 2, 20263,265.003,285.003,260.003,275.003,275.000.31%4,200
Sep 1, 20263,260.003,270.003,250.003,265.003,265.000.62%2,800
Aug 31, 20263,255.003,255.003,230.003,245.003,245.00-0.46%8,600
Aug 28, 20263,265.003,270.003,240.003,260.003,260.00-0.15%3,300
Aug 27, 20263,270.003,280.003,255.003,265.003,265.00-0.15%2,500
Aug 26, 20263,280.003,280.003,230.003,270.003,270.00-0.46%3,500
Aug 25, 20263,285.003,290.003,265.003,285.003,285.000.15%1,100
Aug 24, 20263,270.003,280.003,250.003,280.003,280.000.92%2,300
Aug 21, 20263,225.003,260.003,225.003,250.003,250.000.62%1,800
Aug 20, 20263,240.003,240.003,230.003,230.003,230.000.16%1,000
Aug 19, 20263,215.003,240.003,190.003,225.003,225.00-1.23%5,400
Aug 18, 20263,260.003,275.003,250.003,265.003,265.00-1,600
Aug 17, 20263,255.003,265.003,255.003,265.003,265.000.62%1,100
Aug 14, 20263,245.003,250.003,235.003,245.003,245.00-1,700
Aug 13, 20263,260.003,260.003,230.003,245.003,245.000.31%2,200
Aug 12, 20263,250.003,260.003,210.003,235.003,235.00-1,900
Aug 10, 20263,200.003,240.003,195.003,235.003,235.001.25%2,500
Aug 7, 20263,200.003,205.003,170.003,195.003,195.00-2,900
Aug 6, 20263,150.003,195.003,145.003,195.003,195.001.59%2,500
Aug 5, 20263,155.003,160.003,145.003,145.003,145.00-0.32%1,800
Aug 4, 20263,150.003,155.003,135.003,155.003,155.000.16%1,300