Computer Management Co., Ltd. (TYO:4491)
Japan · Delayed Price · Currency is JPY 2,747.00
-60.00 (-2.14%)
Nov 9, 2026, 3:30 PM JST
Computer Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2,800.00 | 2,800.00 | 2,690.00 | 2,747.00 | 2,747.00 | -2.14% | 15,600 |
| Nov 6, 2026 | 2,828.00 | 2,828.00 | 2,795.00 | 2,807.00 | 2,807.00 | -1.44% | 10,600 |
| Nov 5, 2026 | 2,930.00 | 2,933.00 | 2,845.00 | 2,848.00 | 2,848.00 | -1.39% | 8,100 |
| Nov 4, 2026 | 2,887.00 | 2,930.00 | 2,841.00 | 2,888.00 | 2,888.00 | -0.14% | 5,900 |
| Nov 2, 2026 | 2,905.00 | 2,910.00 | 2,892.00 | 2,892.00 | 2,892.00 | -0.48% | 5,400 |
| Oct 30, 2026 | 2,921.00 | 2,965.00 | 2,906.00 | 2,906.00 | 2,906.00 | -1.39% | 3,000 |
| Oct 29, 2026 | 2,925.00 | 2,960.00 | 2,922.00 | 2,947.00 | 2,947.00 | -0.34% | 900 |
| Oct 28, 2026 | 2,963.00 | 2,963.00 | 2,922.00 | 2,957.00 | 2,957.00 | 0.03% | 1,000 |
| Oct 27, 2026 | 2,925.00 | 2,958.00 | 2,925.00 | 2,956.00 | 2,956.00 | 0.24% | 700 |
| Oct 26, 2026 | 2,955.00 | 2,955.00 | 2,905.00 | 2,949.00 | 2,949.00 | -0.37% | 4,700 |
| Oct 23, 2026 | 2,989.00 | 2,989.00 | 2,935.00 | 2,960.00 | 2,960.00 | -0.97% | 4,500 |
| Oct 22, 2026 | 2,998.00 | 3,005.00 | 2,961.00 | 2,989.00 | 2,989.00 | -0.86% | 2,500 |
| Oct 21, 2026 | 2,993.00 | 3,015.00 | 2,990.00 | 3,015.00 | 3,015.00 | 0.84% | 400 |
| Oct 20, 2026 | 2,992.00 | 3,020.00 | 2,990.00 | 2,990.00 | 2,990.00 | -0.07% | 1,700 |
| Oct 19, 2026 | 2,988.00 | 3,010.00 | 2,980.00 | 2,992.00 | 2,992.00 | 0.13% | 1,300 |
| Oct 16, 2026 | 2,975.00 | 2,988.00 | 2,973.00 | 2,988.00 | 2,988.00 | 0.44% | 900 |
| Oct 15, 2026 | 3,005.00 | 3,020.00 | 2,975.00 | 2,975.00 | 2,975.00 | -1.65% | 1,900 |
| Oct 14, 2026 | 2,987.00 | 3,025.00 | 2,983.00 | 3,025.00 | 3,025.00 | 1.78% | 2,600 |
| Oct 13, 2026 | 2,962.00 | 2,992.00 | 2,960.00 | 2,972.00 | 2,972.00 | 0.34% | 3,100 |
| Oct 9, 2026 | 2,960.00 | 2,982.00 | 2,959.00 | 2,962.00 | 2,962.00 | -0.17% | 1,700 |
| Oct 8, 2026 | 2,987.00 | 2,989.00 | 2,960.00 | 2,967.00 | 2,967.00 | -0.70% | 3,900 |
| Oct 7, 2026 | 2,990.00 | 2,990.00 | 2,963.00 | 2,988.00 | 2,988.00 | -0.27% | 2,200 |
| Oct 6, 2026 | 3,000.00 | 3,005.00 | 2,960.00 | 2,996.00 | 2,996.00 | -0.13% | 4,200 |
| Oct 5, 2026 | 3,010.00 | 3,010.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.66% | 2,500 |
| Oct 2, 2026 | 3,020.00 | 3,030.00 | 3,010.00 | 3,020.00 | 3,020.00 | - | 2,600 |
| Oct 1, 2026 | 3,075.00 | 3,075.00 | 3,020.00 | 3,020.00 | 3,020.00 | -2.11% | 4,700 |
| Sep 30, 2026 | 3,075.00 | 3,100.00 | 3,050.00 | 3,085.00 | 3,085.00 | 1.15% | 5,500 |
| Sep 29, 2026 | 3,025.00 | 3,100.00 | 3,015.00 | 3,050.00 | 3,050.00 | -9.63% | 18,700 |
| Sep 28, 2026 | 3,345.00 | 3,375.00 | 3,325.00 | 3,375.00 | 3,375.00 | 1.50% | 10,600 |
| Sep 25, 2026 | 3,300.00 | 3,340.00 | 3,295.00 | 3,325.00 | 3,325.00 | 1.37% | 4,800 |
| Sep 24, 2026 | 3,255.00 | 3,285.00 | 3,255.00 | 3,280.00 | 3,280.00 | 0.92% | 3,900 |
| Sep 18, 2026 | 3,270.00 | 3,275.00 | 3,250.00 | 3,250.00 | 3,250.00 | -0.61% | 3,500 |
| Sep 17, 2026 | 3,260.00 | 3,285.00 | 3,260.00 | 3,270.00 | 3,270.00 | 0.31% | 2,400 |
| Sep 16, 2026 | 3,310.00 | 3,310.00 | 3,255.00 | 3,260.00 | 3,260.00 | -1.51% | 5,900 |
| Sep 15, 2026 | 3,330.00 | 3,330.00 | 3,300.00 | 3,310.00 | 3,310.00 | -1.05% | 3,700 |
| Sep 14, 2026 | 3,320.00 | 3,345.00 | 3,320.00 | 3,345.00 | 3,345.00 | 0.90% | 1,000 |
| Sep 11, 2026 | 3,310.00 | 3,320.00 | 3,310.00 | 3,315.00 | 3,315.00 | -0.15% | 1,600 |
| Sep 10, 2026 | 3,370.00 | 3,370.00 | 3,300.00 | 3,320.00 | 3,320.00 | -1.48% | 3,800 |
| Sep 9, 2026 | 3,370.00 | 3,380.00 | 3,365.00 | 3,370.00 | 3,370.00 | 0.30% | 1,600 |
| Sep 8, 2026 | 3,380.00 | 3,385.00 | 3,340.00 | 3,360.00 | 3,360.00 | -0.30% | 2,900 |
| Sep 7, 2026 | 3,380.00 | 3,390.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.30% | 3,900 |
| Sep 4, 2026 | 3,295.00 | 3,360.00 | 3,295.00 | 3,360.00 | 3,360.00 | 1.97% | 4,000 |
| Sep 3, 2026 | 3,285.00 | 3,295.00 | 3,280.00 | 3,295.00 | 3,295.00 | 0.61% | 2,300 |
| Sep 2, 2026 | 3,265.00 | 3,285.00 | 3,260.00 | 3,275.00 | 3,275.00 | 0.31% | 4,200 |
| Sep 1, 2026 | 3,260.00 | 3,270.00 | 3,250.00 | 3,265.00 | 3,265.00 | 0.62% | 2,800 |
| Aug 31, 2026 | 3,255.00 | 3,255.00 | 3,230.00 | 3,245.00 | 3,245.00 | -0.46% | 8,600 |
| Aug 28, 2026 | 3,265.00 | 3,270.00 | 3,240.00 | 3,260.00 | 3,260.00 | -0.15% | 3,300 |
| Aug 27, 2026 | 3,270.00 | 3,280.00 | 3,255.00 | 3,265.00 | 3,265.00 | -0.15% | 2,500 |
| Aug 26, 2026 | 3,280.00 | 3,280.00 | 3,230.00 | 3,270.00 | 3,270.00 | -0.46% | 3,500 |
| Aug 25, 2026 | 3,285.00 | 3,290.00 | 3,265.00 | 3,285.00 | 3,285.00 | 0.15% | 1,100 |