Computer Management Co., Ltd. (TYO:4491)
Japan · Delayed Price · Currency is JPY 2,905.00
+45.00 (1.57%)
May 28, 2026, 3:30 PM JST
Computer Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2,873.00 | 2,878.00 | 2,850.00 | 2,860.00 | 2,860.00 | -0.45% | 1,200 |
| May 26, 2026 | 2,852.00 | 2,880.00 | 2,852.00 | 2,873.00 | 2,873.00 | 0.74% | 1,500 |
| May 25, 2026 | 2,861.00 | 2,915.00 | 2,803.00 | 2,852.00 | 2,852.00 | -1.52% | 11,500 |
| May 22, 2026 | 2,897.00 | 2,932.00 | 2,896.00 | 2,896.00 | 2,896.00 | - | 2,300 |
| May 21, 2026 | 2,887.00 | 2,940.00 | 2,885.00 | 2,896.00 | 2,896.00 | 0.31% | 2,700 |
| May 20, 2026 | 2,898.00 | 2,944.00 | 2,886.00 | 2,887.00 | 2,887.00 | -0.93% | 3,100 |
| May 19, 2026 | 2,945.00 | 2,945.00 | 2,914.00 | 2,914.00 | 2,914.00 | -1.05% | 1,500 |
| May 18, 2026 | 2,943.00 | 2,945.00 | 2,914.00 | 2,945.00 | 2,945.00 | 1.62% | 2,400 |
| May 15, 2026 | 2,979.00 | 2,979.00 | 2,898.00 | 2,898.00 | 2,898.00 | -2.00% | 4,200 |
| May 14, 2026 | 2,990.00 | 2,990.00 | 2,953.00 | 2,957.00 | 2,957.00 | -0.34% | 1,700 |
| May 13, 2026 | 2,978.00 | 2,983.00 | 2,967.00 | 2,967.00 | 2,967.00 | -1.59% | 1,800 |
| May 12, 2026 | 3,010.00 | 3,015.00 | 2,978.00 | 3,015.00 | 3,015.00 | 0.33% | 2,500 |
| May 11, 2026 | 3,005.00 | 3,015.00 | 2,973.00 | 3,005.00 | 3,005.00 | 0.30% | 3,800 |
| May 8, 2026 | 3,035.00 | 3,035.00 | 2,973.00 | 2,996.00 | 2,996.00 | -1.29% | 2,500 |
| May 7, 2026 | 3,045.00 | 3,090.00 | 3,035.00 | 3,035.00 | 3,035.00 | - | 2,600 |
| May 1, 2026 | 3,040.00 | 3,055.00 | 3,015.00 | 3,035.00 | 3,035.00 | 0.17% | 2,900 |
| Apr 30, 2026 | 3,075.00 | 3,075.00 | 3,030.00 | 3,030.00 | 3,030.00 | -1.46% | 1,100 |
| Apr 28, 2026 | 3,025.00 | 3,075.00 | 3,000.00 | 3,075.00 | 3,075.00 | 1.82% | 2,200 |
| Apr 27, 2026 | 2,984.00 | 3,020.00 | 2,984.00 | 3,020.00 | 3,020.00 | 1.21% | 1,900 |
| Apr 24, 2026 | 2,973.00 | 2,999.00 | 2,972.00 | 2,984.00 | 2,984.00 | -0.43% | 800 |
| Apr 23, 2026 | 3,025.00 | 3,025.00 | 2,973.00 | 2,997.00 | 2,997.00 | -1.25% | 1,600 |
| Apr 22, 2026 | 3,000.00 | 3,035.00 | 2,977.00 | 3,035.00 | 3,035.00 | 0.83% | 1,200 |
| Apr 21, 2026 | 3,010.00 | 3,030.00 | 3,010.00 | 3,010.00 | 3,010.00 | -0.17% | 400 |
| Apr 20, 2026 | 3,015.00 | 3,040.00 | 3,005.00 | 3,015.00 | 3,015.00 | -0.66% | 1,400 |
| Apr 17, 2026 | 3,025.00 | 3,050.00 | 3,010.00 | 3,035.00 | 3,035.00 | -0.49% | 500 |
| Apr 16, 2026 | 3,050.00 | 3,055.00 | 3,045.00 | 3,050.00 | 3,050.00 | 0.16% | 1,100 |
| Apr 15, 2026 | 3,040.00 | 3,050.00 | 3,040.00 | 3,045.00 | 3,045.00 | 0.83% | 300 |
| Apr 14, 2026 | 3,025.00 | 3,025.00 | 3,000.00 | 3,020.00 | 3,020.00 | 0.17% | 1,200 |
| Apr 13, 2026 | 3,040.00 | 3,060.00 | 2,956.00 | 3,015.00 | 3,015.00 | -0.66% | 4,900 |
| Apr 10, 2026 | 3,055.00 | 3,075.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.17% | 1,400 |
| Apr 9, 2026 | 3,025.00 | 3,030.00 | 3,015.00 | 3,030.00 | 3,030.00 | 0.50% | 900 |
| Apr 8, 2026 | 2,999.00 | 3,020.00 | 2,993.00 | 3,015.00 | 3,015.00 | 1.17% | 1,100 |
| Apr 7, 2026 | 2,980.00 | 2,984.00 | 2,980.00 | 2,980.00 | 2,980.00 | - | 500 |
| Apr 6, 2026 | 2,938.00 | 2,980.00 | 2,938.00 | 2,980.00 | 2,980.00 | 1.26% | 1,000 |
| Apr 3, 2026 | 2,950.00 | 2,953.00 | 2,943.00 | 2,943.00 | 2,943.00 | -0.24% | 500 |
| Apr 2, 2026 | 2,965.00 | 3,020.00 | 2,950.00 | 2,950.00 | 2,950.00 | -0.51% | 2,500 |
| Apr 1, 2026 | 2,920.00 | 2,965.00 | 2,920.00 | 2,965.00 | 2,965.00 | 2.03% | 1,300 |
| Mar 31, 2026 | 2,918.00 | 2,930.00 | 2,906.00 | 2,906.00 | 2,906.00 | -0.51% | 1,400 |
| Mar 30, 2026 | 2,840.00 | 2,947.00 | 2,840.00 | 2,921.00 | 2,921.00 | -0.65% | 3,000 |
| Mar 27, 2026 | 3,020.00 | 3,030.00 | 3,000.00 | 3,000.00 | 2,940.00 | -0.66% | 1,000 |
| Mar 26, 2026 | 3,040.00 | 3,040.00 | 2,981.00 | 3,020.00 | 2,959.60 | -0.17% | 2,100 |
| Mar 25, 2026 | 2,951.00 | 3,050.00 | 2,951.00 | 3,025.00 | 2,964.50 | 3.42% | 3,200 |
| Mar 24, 2026 | 2,885.00 | 2,950.00 | 2,885.00 | 2,925.00 | 2,866.50 | 2.27% | 500 |
| Mar 23, 2026 | 2,933.00 | 2,983.00 | 2,840.00 | 2,860.00 | 2,802.80 | -4.54% | 4,200 |
| Mar 19, 2026 | 3,000.00 | 3,025.00 | 2,966.00 | 2,996.00 | 2,936.08 | -0.30% | 1,700 |
| Mar 18, 2026 | 2,975.00 | 3,045.00 | 2,975.00 | 3,005.00 | 2,944.90 | 1.28% | 4,000 |
| Mar 17, 2026 | 2,992.00 | 2,992.00 | 2,950.00 | 2,967.00 | 2,907.66 | -0.37% | 1,500 |
| Mar 16, 2026 | 2,974.00 | 2,995.00 | 2,940.00 | 2,978.00 | 2,918.44 | 0.57% | 2,900 |
| Mar 13, 2026 | 2,977.00 | 2,977.00 | 2,941.00 | 2,961.00 | 2,901.78 | -0.90% | 500 |
| Mar 12, 2026 | 2,974.00 | 2,988.00 | 2,969.00 | 2,988.00 | 2,928.24 | 0.47% | 500 |