Skip to main content
logo
Computer Management Co., Ltd. (TYO:4491)
Japan flag Japan · Delayed Price · Currency is JPY
3,375.00
+50.00 (1.50%)
Sep 28, 2026, 3:30 PM JST

Computer Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20263,345.003,370.003,325.003,370.003,370.001.35%10,200
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
Aug 3, 20263,135.003,150.003,135.003,150.003,150.00-900
Jul 31, 20263,140.003,155.003,140.003,150.003,150.00-0.16%2,300
Jul 30, 20263,150.003,155.003,135.003,155.003,155.000.16%1,200
Jul 29, 20263,140.003,150.003,140.003,150.003,150.000.32%1,100
Jul 28, 20263,135.003,140.003,110.003,140.003,140.000.16%500
Jul 27, 20263,090.003,140.003,090.003,135.003,135.001.62%1,200
Jul 24, 20263,135.003,150.003,065.003,085.003,085.00-1.59%3,100
Jul 23, 20263,160.003,160.003,135.003,135.003,135.00-0.48%800
Jul 22, 20263,145.003,150.003,145.003,150.003,150.00-700
Jul 21, 20263,125.003,150.003,120.003,150.003,150.001.12%1,100
Jul 17, 20263,120.003,125.003,100.003,115.003,115.00-0.16%1,500
Jul 16, 20263,125.003,130.003,120.003,120.003,120.00-0.16%500
Jul 15, 20263,115.003,125.003,115.003,125.003,125.00-500
Jul 14, 20263,115.003,125.003,110.003,125.003,125.000.32%900