Computer Institute of Japan, Ltd. (TYO:4826)
Japan · Delayed Price · Currency is JPY 536.00
-5.00 (-0.92%)
Sep 3, 2026, 1:34 PM JST
TYO:4826 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 550.00 | 550.00 | 539.00 | 541.00 | 541.00 | -3.05% | 271,200 |
| Sep 1, 2026 | 559.00 | 563.00 | 549.00 | 558.00 | 558.00 | 1.09% | 434,500 |
| Aug 31, 2026 | 546.00 | 557.00 | 539.00 | 552.00 | 552.00 | 1.28% | 370,800 |
| Aug 28, 2026 | 541.00 | 551.00 | 541.00 | 545.00 | 545.00 | - | 215,300 |
| Aug 27, 2026 | 535.00 | 547.00 | 533.00 | 545.00 | 545.00 | 1.11% | 214,300 |
| Aug 26, 2026 | 535.00 | 542.00 | 535.00 | 539.00 | 539.00 | 0.37% | 116,600 |
| Aug 25, 2026 | 545.00 | 545.00 | 531.00 | 537.00 | 537.00 | -1.47% | 225,200 |
| Aug 24, 2026 | 549.00 | 558.00 | 542.00 | 545.00 | 545.00 | -0.55% | 238,200 |
| Aug 21, 2026 | 537.00 | 554.00 | 537.00 | 548.00 | 548.00 | 1.67% | 372,600 |
| Aug 20, 2026 | 533.00 | 539.00 | 527.00 | 539.00 | 539.00 | 2.08% | 218,300 |
| Aug 19, 2026 | 533.00 | 537.00 | 526.00 | 528.00 | 528.00 | -1.31% | 141,800 |
| Aug 18, 2026 | 531.00 | 537.00 | 529.00 | 535.00 | 535.00 | -0.19% | 206,600 |
| Aug 17, 2026 | 538.00 | 540.00 | 533.00 | 536.00 | 536.00 | -0.19% | 207,300 |
| Aug 14, 2026 | 529.00 | 539.00 | 525.00 | 537.00 | 537.00 | 1.51% | 336,100 |
| Aug 13, 2026 | 523.00 | 529.00 | 517.00 | 529.00 | 529.00 | -0.19% | 190,100 |
| Aug 12, 2026 | 530.00 | 531.00 | 519.00 | 530.00 | 530.00 | 1.15% | 202,900 |
| Aug 10, 2026 | 526.00 | 531.00 | 521.00 | 524.00 | 524.00 | -0.19% | 267,800 |
| Aug 7, 2026 | 521.00 | 530.00 | 514.00 | 525.00 | 525.00 | 1.16% | 452,600 |
| Aug 6, 2026 | 498.00 | 522.00 | 497.00 | 519.00 | 519.00 | 3.59% | 465,500 |
| Aug 5, 2026 | 510.00 | 517.00 | 482.00 | 501.00 | 501.00 | -0.40% | 511,600 |
| Aug 4, 2026 | 509.00 | 514.00 | 503.00 | 503.00 | 503.00 | -1.18% | 129,200 |
| Aug 3, 2026 | 511.00 | 514.00 | 504.00 | 509.00 | 509.00 | -1.36% | 239,300 |
| Jul 31, 2026 | 517.00 | 523.00 | 511.00 | 516.00 | 516.00 | -0.58% | 208,200 |
| Jul 30, 2026 | 515.00 | 523.00 | 512.00 | 519.00 | 519.00 | 0.97% | 280,800 |
| Jul 29, 2026 | 518.00 | 519.00 | 510.00 | 514.00 | 514.00 | -0.39% | 262,300 |
| Jul 28, 2026 | 518.00 | 518.00 | 513.00 | 516.00 | 516.00 | -0.39% | 179,900 |
| Jul 27, 2026 | 509.00 | 518.00 | 509.00 | 518.00 | 518.00 | 3.19% | 193,600 |
| Jul 24, 2026 | 501.00 | 505.00 | 497.00 | 502.00 | 502.00 | -0.79% | 138,900 |
| Jul 23, 2026 | 507.00 | 508.00 | 500.00 | 506.00 | 506.00 | -0.59% | 209,200 |
| Jul 22, 2026 | 507.00 | 511.00 | 505.00 | 509.00 | 509.00 | 0.39% | 183,900 |
| Jul 21, 2026 | 499.00 | 511.00 | 499.00 | 507.00 | 507.00 | 1.60% | 297,900 |
| Jul 17, 2026 | 500.00 | 504.00 | 493.00 | 499.00 | 499.00 | -0.80% | 196,100 |
| Jul 16, 2026 | 511.00 | 511.00 | 501.00 | 503.00 | 503.00 | -0.59% | 220,100 |
| Jul 15, 2026 | 502.00 | 508.00 | 499.00 | 506.00 | 506.00 | 0.20% | 151,100 |
| Jul 14, 2026 | 505.00 | 507.00 | 500.00 | 505.00 | 505.00 | 1.00% | 185,400 |
| Jul 13, 2026 | 502.00 | 508.00 | 499.00 | 500.00 | 500.00 | -0.40% | 204,800 |
| Jul 10, 2026 | 496.00 | 505.00 | 495.00 | 502.00 | 502.00 | 1.41% | 225,700 |
| Jul 9, 2026 | 490.00 | 497.00 | 490.00 | 495.00 | 495.00 | 1.02% | 141,800 |
| Jul 8, 2026 | 489.00 | 495.00 | 485.00 | 490.00 | 490.00 | 0.20% | 188,500 |
| Jul 7, 2026 | 484.00 | 497.00 | 484.00 | 489.00 | 489.00 | 0.82% | 278,000 |
| Jul 6, 2026 | 490.00 | 492.00 | 481.00 | 485.00 | 485.00 | -0.21% | 233,600 |
| Jul 3, 2026 | 487.00 | 490.00 | 484.00 | 486.00 | 486.00 | 0.21% | 241,900 |
| Jul 2, 2026 | 491.00 | 496.00 | 485.00 | 485.00 | 485.00 | -0.82% | 270,100 |
| Jul 1, 2026 | 494.00 | 496.00 | 486.00 | 489.00 | 489.00 | -0.20% | 202,800 |
| Jun 30, 2026 | 494.00 | 495.00 | 486.00 | 490.00 | 490.00 | -0.81% | 172,900 |
| Jun 29, 2026 | 489.00 | 495.00 | 488.00 | 494.00 | 494.00 | 1.65% | 245,600 |
| Jun 26, 2026 | 495.00 | 498.00 | 493.00 | 496.00 | 486.00 | -0.20% | 209,000 |
| Jun 25, 2026 | 500.00 | 501.00 | 495.00 | 497.00 | 486.98 | - | 138,700 |
| Jun 24, 2026 | 499.00 | 503.00 | 495.00 | 497.00 | 486.98 | 0.20% | 126,800 |
| Jun 23, 2026 | 516.00 | 516.00 | 496.00 | 496.00 | 486.00 | -4.06% | 286,900 |