Computer Institute of Japan, Ltd. (TYO:4826)
Japan · Delayed Price · Currency is JPY 543.00
+5.00 (0.93%)
Jan 23, 2026, 3:30 PM JST
TYO:4826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 538.00 | 553.00 | 537.00 | 543.00 | 543.00 | 0.93% | 405,300 |
| Jan 22, 2026 | 533.00 | 539.00 | 531.00 | 538.00 | 538.00 | 1.32% | 363,400 |
| Jan 21, 2026 | 530.00 | 537.00 | 523.00 | 531.00 | 531.00 | -1.67% | 500,000 |
| Jan 20, 2026 | 548.00 | 549.00 | 538.00 | 540.00 | 540.00 | -1.82% | 516,600 |
| Jan 19, 2026 | 556.00 | 559.00 | 547.00 | 550.00 | 550.00 | -2.14% | 417,600 |
| Jan 16, 2026 | 570.00 | 573.00 | 555.00 | 562.00 | 562.00 | -1.06% | 548,800 |
| Jan 15, 2026 | 550.00 | 568.00 | 547.00 | 568.00 | 568.00 | 2.34% | 609,200 |
| Jan 14, 2026 | 560.00 | 562.00 | 552.00 | 555.00 | 555.00 | -0.54% | 535,200 |
| Jan 13, 2026 | 571.00 | 573.00 | 553.00 | 558.00 | 558.00 | -1.06% | 831,700 |
| Jan 9, 2026 | 575.00 | 581.00 | 562.00 | 564.00 | 564.00 | -1.74% | 891,500 |
| Jan 8, 2026 | 598.00 | 605.00 | 568.00 | 574.00 | 574.00 | 2.87% | 1,838,500 |
| Jan 7, 2026 | 548.00 | 565.00 | 543.00 | 558.00 | 558.00 | 1.82% | 913,500 |
| Jan 6, 2026 | 532.00 | 554.00 | 531.00 | 548.00 | 548.00 | 4.18% | 844,800 |
| Jan 5, 2026 | 537.00 | 544.00 | 520.00 | 526.00 | 526.00 | 1.15% | 919,100 |
| Dec 30, 2025 | 530.00 | 530.00 | 519.00 | 520.00 | 520.00 | -2.26% | 391,300 |
| Dec 29, 2025 | 525.00 | 539.00 | 518.00 | 532.00 | 532.00 | -0.56% | 833,900 |
| Dec 26, 2025 | 538.00 | 562.00 | 531.00 | 535.00 | 527.00 | 1.33% | 1,420,700 |
| Dec 25, 2025 | 520.00 | 531.00 | 519.00 | 528.00 | 520.10 | 1.73% | 601,700 |
| Dec 24, 2025 | 530.00 | 535.00 | 519.00 | 519.00 | 511.24 | -2.08% | 799,500 |
| Dec 23, 2025 | 518.00 | 543.00 | 516.00 | 530.00 | 522.07 | 2.32% | 749,100 |
| Dec 22, 2025 | 529.00 | 533.00 | 517.00 | 518.00 | 510.25 | -0.38% | 607,700 |
| Dec 19, 2025 | 522.00 | 526.00 | 518.00 | 520.00 | 512.22 | - | 351,400 |
| Dec 18, 2025 | 522.00 | 528.00 | 517.00 | 520.00 | 512.22 | -1.33% | 362,900 |
| Dec 17, 2025 | 518.00 | 537.00 | 512.00 | 527.00 | 519.12 | 1.74% | 603,700 |
| Dec 16, 2025 | 546.00 | 548.00 | 515.00 | 518.00 | 510.25 | -3.72% | 776,800 |
| Dec 15, 2025 | 537.00 | 545.00 | 530.00 | 538.00 | 529.96 | 3.07% | 855,900 |
| Dec 12, 2025 | 530.00 | 541.00 | 517.00 | 522.00 | 514.19 | -0.95% | 906,700 |
| Dec 11, 2025 | 580.00 | 587.00 | 524.00 | 527.00 | 519.12 | -7.71% | 2,493,300 |
| Dec 10, 2025 | 541.00 | 605.00 | 538.00 | 571.00 | 562.46 | 8.76% | 4,309,900 |
| Dec 9, 2025 | 533.00 | 541.00 | 521.00 | 525.00 | 517.15 | -1.87% | 781,600 |
| Dec 8, 2025 | 556.00 | 558.00 | 522.00 | 535.00 | 527.00 | -3.60% | 1,577,800 |
| Dec 5, 2025 | 535.00 | 568.00 | 524.00 | 555.00 | 546.70 | 5.51% | 1,550,600 |
| Dec 4, 2025 | 518.00 | 538.00 | 513.00 | 526.00 | 518.13 | 2.94% | 1,081,300 |
| Dec 3, 2025 | 506.00 | 530.00 | 502.00 | 511.00 | 503.36 | 3.65% | 1,292,800 |
| Dec 2, 2025 | 498.00 | 505.00 | 493.00 | 493.00 | 485.63 | -0.60% | 272,300 |
| Dec 1, 2025 | 512.00 | 518.00 | 494.00 | 496.00 | 488.58 | -2.75% | 296,800 |
| Nov 28, 2025 | 505.00 | 512.00 | 504.00 | 510.00 | 502.37 | 0.99% | 130,200 |
| Nov 27, 2025 | 506.00 | 510.00 | 503.00 | 505.00 | 497.45 | 0.60% | 132,500 |
| Nov 26, 2025 | 500.00 | 504.00 | 497.00 | 502.00 | 494.49 | 1.01% | 110,100 |
| Nov 25, 2025 | 507.00 | 509.00 | 494.00 | 497.00 | 489.57 | -1.58% | 202,800 |
| Nov 21, 2025 | 491.00 | 505.00 | 490.00 | 505.00 | 497.45 | 1.41% | 142,500 |
| Nov 20, 2025 | 499.00 | 507.00 | 497.00 | 498.00 | 490.55 | 1.01% | 224,000 |
| Nov 19, 2025 | 497.00 | 498.00 | 491.00 | 493.00 | 485.63 | -1.40% | 191,700 |
| Nov 18, 2025 | 503.00 | 508.00 | 498.00 | 500.00 | 492.52 | -1.38% | 237,300 |
| Nov 17, 2025 | 512.00 | 515.00 | 505.00 | 507.00 | 499.42 | -1.74% | 185,800 |
| Nov 14, 2025 | 511.00 | 519.00 | 508.00 | 516.00 | 508.28 | -0.58% | 209,300 |
| Nov 13, 2025 | 535.00 | 535.00 | 519.00 | 519.00 | 511.24 | -3.35% | 237,600 |
| Nov 12, 2025 | 520.00 | 538.00 | 516.00 | 537.00 | 528.97 | 3.27% | 313,400 |
| Nov 11, 2025 | 529.00 | 530.00 | 511.00 | 520.00 | 512.22 | -2.07% | 423,400 |
| Nov 10, 2025 | 546.00 | 546.00 | 526.00 | 531.00 | 523.06 | -2.75% | 519,200 |