Computer Institute of Japan, Ltd. (TYO:4826)
Japan · Delayed Price · Currency is JPY 511.00
+1.00 (0.20%)
At close: Mar 6, 2026
TYO:4826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 505.00 | 518.00 | 501.00 | 511.00 | 511.00 | 0.20% | 458,200 |
| Mar 5, 2026 | 509.00 | 514.00 | 505.00 | 510.00 | 510.00 | 3.66% | 354,800 |
| Mar 4, 2026 | 500.00 | 505.00 | 484.00 | 492.00 | 492.00 | -2.57% | 864,200 |
| Mar 3, 2026 | 516.00 | 517.00 | 501.00 | 505.00 | 505.00 | -3.44% | 737,600 |
| Mar 2, 2026 | 516.00 | 528.00 | 509.00 | 523.00 | 523.00 | -0.57% | 584,700 |
| Feb 27, 2026 | 530.00 | 530.00 | 518.00 | 526.00 | 526.00 | 1.15% | 406,100 |
| Feb 26, 2026 | 514.00 | 521.00 | 511.00 | 520.00 | 520.00 | 2.36% | 304,500 |
| Feb 25, 2026 | 503.00 | 515.00 | 503.00 | 508.00 | 508.00 | 0.99% | 310,500 |
| Feb 24, 2026 | 500.00 | 504.00 | 495.00 | 503.00 | 503.00 | - | 394,400 |
| Feb 20, 2026 | 509.00 | 509.00 | 501.00 | 503.00 | 503.00 | -2.14% | 343,900 |
| Feb 19, 2026 | 508.00 | 516.00 | 501.00 | 514.00 | 514.00 | 1.18% | 380,900 |
| Feb 18, 2026 | 504.00 | 512.00 | 501.00 | 508.00 | 508.00 | 0.79% | 232,000 |
| Feb 17, 2026 | 509.00 | 514.00 | 503.00 | 504.00 | 504.00 | -0.98% | 252,900 |
| Feb 16, 2026 | 511.00 | 516.00 | 506.00 | 509.00 | 509.00 | -0.39% | 350,900 |
| Feb 13, 2026 | 513.00 | 516.00 | 501.00 | 511.00 | 511.00 | -1.73% | 484,100 |
| Feb 12, 2026 | 520.00 | 533.00 | 515.00 | 520.00 | 520.00 | 0.97% | 642,400 |
| Feb 10, 2026 | 500.00 | 521.00 | 495.00 | 515.00 | 515.00 | 3.00% | 819,500 |
| Feb 9, 2026 | 501.00 | 524.00 | 481.00 | 500.00 | 500.00 | 1.42% | 1,654,300 |
| Feb 6, 2026 | 495.00 | 499.00 | 490.00 | 493.00 | 493.00 | -2.18% | 524,200 |
| Feb 5, 2026 | 495.00 | 510.00 | 492.00 | 504.00 | 504.00 | 1.41% | 528,200 |
| Feb 4, 2026 | 512.00 | 512.00 | 496.00 | 497.00 | 497.00 | -3.68% | 949,800 |
| Feb 3, 2026 | 517.00 | 520.00 | 511.00 | 516.00 | 516.00 | 0.58% | 362,100 |
| Feb 2, 2026 | 526.00 | 535.00 | 513.00 | 513.00 | 513.00 | -1.91% | 545,900 |
| Jan 30, 2026 | 521.00 | 524.00 | 516.00 | 523.00 | 523.00 | - | 475,900 |
| Jan 29, 2026 | 523.00 | 528.00 | 516.00 | 523.00 | 523.00 | - | 802,400 |
| Jan 28, 2026 | 523.00 | 528.00 | 512.00 | 523.00 | 523.00 | -0.38% | 468,100 |
| Jan 27, 2026 | 535.00 | 535.00 | 522.00 | 525.00 | 525.00 | -0.94% | 309,800 |
| Jan 26, 2026 | 533.00 | 535.00 | 518.00 | 530.00 | 530.00 | -2.39% | 991,500 |
| 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% | 883,000 |
| 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 | 525.00 | 1.33% | 1,420,700 |
| Dec 25, 2025 | 520.00 | 531.00 | 519.00 | 528.00 | 518.13 | 1.73% | 601,700 |
| Dec 24, 2025 | 530.00 | 535.00 | 519.00 | 519.00 | 509.30 | -2.08% | 799,500 |
| Dec 23, 2025 | 518.00 | 543.00 | 516.00 | 530.00 | 520.09 | 2.32% | 749,100 |
| Dec 22, 2025 | 529.00 | 533.00 | 517.00 | 518.00 | 508.32 | -0.38% | 607,700 |
| Dec 19, 2025 | 522.00 | 526.00 | 518.00 | 520.00 | 510.28 | - | 351,400 |