Computer Institute of Japan, Ltd. (TYO:4826)
Japan · Delayed Price · Currency is JPY 479.00
+3.00 (0.63%)
May 28, 2026, 3:30 PM JST
TYO:4826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 474.00 | 478.00 | 469.00 | 476.00 | 476.00 | 0.63% | 201,300 |
| May 26, 2026 | 471.00 | 475.00 | 469.00 | 473.00 | 473.00 | 0.21% | 189,800 |
| May 25, 2026 | 480.00 | 481.00 | 471.00 | 472.00 | 472.00 | -1.05% | 224,800 |
| May 22, 2026 | 476.00 | 482.00 | 473.00 | 477.00 | 477.00 | - | 253,900 |
| May 21, 2026 | 475.00 | 483.00 | 475.00 | 477.00 | 477.00 | 0.63% | 171,500 |
| May 20, 2026 | 482.00 | 483.00 | 468.00 | 474.00 | 474.00 | -1.66% | 377,000 |
| May 19, 2026 | 485.00 | 491.00 | 482.00 | 482.00 | 482.00 | - | 236,500 |
| May 18, 2026 | 488.00 | 488.00 | 480.00 | 482.00 | 482.00 | -1.63% | 281,000 |
| May 15, 2026 | 490.00 | 494.00 | 484.00 | 490.00 | 490.00 | 0.20% | 229,600 |
| May 14, 2026 | 497.00 | 497.00 | 488.00 | 489.00 | 489.00 | -2.20% | 259,900 |
| May 13, 2026 | 495.00 | 503.00 | 494.00 | 500.00 | 500.00 | 1.21% | 258,100 |
| May 12, 2026 | 499.00 | 502.00 | 494.00 | 494.00 | 494.00 | -1.00% | 214,500 |
| May 11, 2026 | 498.00 | 503.00 | 497.00 | 499.00 | 499.00 | 1.01% | 231,800 |
| May 8, 2026 | 494.00 | 500.00 | 491.00 | 494.00 | 494.00 | 0.20% | 208,000 |
| May 7, 2026 | 497.00 | 499.00 | 493.00 | 493.00 | 493.00 | 0.82% | 210,300 |
| May 1, 2026 | 494.00 | 494.00 | 487.00 | 489.00 | 489.00 | -1.41% | 380,400 |
| Apr 30, 2026 | 499.00 | 504.00 | 493.00 | 496.00 | 496.00 | -1.98% | 443,900 |
| Apr 28, 2026 | 521.00 | 523.00 | 499.00 | 506.00 | 506.00 | -2.69% | 769,400 |
| Apr 27, 2026 | 517.00 | 522.00 | 517.00 | 520.00 | 520.00 | 1.76% | 261,000 |
| Apr 24, 2026 | 513.00 | 517.00 | 508.00 | 511.00 | 511.00 | -0.58% | 256,900 |
| Apr 23, 2026 | 525.00 | 526.00 | 510.00 | 514.00 | 514.00 | -2.10% | 259,100 |
| Apr 22, 2026 | 525.00 | 529.00 | 519.00 | 525.00 | 525.00 | - | 282,300 |
| Apr 21, 2026 | 532.00 | 539.00 | 525.00 | 525.00 | 525.00 | 0.19% | 483,600 |
| Apr 20, 2026 | 523.00 | 524.00 | 515.00 | 524.00 | 524.00 | 0.77% | 199,500 |
| Apr 17, 2026 | 519.00 | 525.00 | 518.00 | 520.00 | 520.00 | - | 149,000 |
| Apr 16, 2026 | 525.00 | 529.00 | 519.00 | 520.00 | 520.00 | 0.97% | 256,500 |
| Apr 15, 2026 | 514.00 | 520.00 | 513.00 | 515.00 | 515.00 | 0.98% | 235,000 |
| Apr 14, 2026 | 510.00 | 515.00 | 507.00 | 510.00 | 510.00 | 1.39% | 208,400 |
| Apr 13, 2026 | 501.00 | 506.00 | 499.00 | 503.00 | 503.00 | 0.20% | 221,900 |
| Apr 10, 2026 | 512.00 | 514.00 | 502.00 | 502.00 | 502.00 | -2.33% | 393,300 |
| Apr 9, 2026 | 516.00 | 521.00 | 507.00 | 514.00 | 514.00 | -1.34% | 279,500 |
| Apr 8, 2026 | 521.00 | 523.00 | 518.00 | 521.00 | 521.00 | 0.97% | 289,400 |
| Apr 7, 2026 | 520.00 | 521.00 | 516.00 | 516.00 | 516.00 | -0.19% | 257,800 |
| Apr 6, 2026 | 513.00 | 520.00 | 513.00 | 517.00 | 517.00 | 0.39% | 147,500 |
| Apr 3, 2026 | 514.00 | 519.00 | 513.00 | 515.00 | 515.00 | 1.38% | 175,700 |
| Apr 2, 2026 | 515.00 | 518.00 | 508.00 | 508.00 | 508.00 | -1.74% | 536,000 |
| Apr 1, 2026 | 518.00 | 519.00 | 511.00 | 517.00 | 517.00 | 2.38% | 315,000 |
| Mar 31, 2026 | 501.00 | 514.00 | 500.00 | 505.00 | 505.00 | 0.80% | 270,400 |
| Mar 30, 2026 | 496.00 | 503.00 | 493.00 | 501.00 | 501.00 | -2.34% | 440,300 |
| Mar 27, 2026 | 504.00 | 517.00 | 504.00 | 513.00 | 513.00 | 1.18% | 235,900 |
| Mar 26, 2026 | 518.00 | 518.00 | 502.00 | 507.00 | 507.00 | -2.12% | 186,800 |
| Mar 25, 2026 | 515.00 | 521.00 | 514.00 | 518.00 | 518.00 | 1.57% | 215,300 |
| Mar 24, 2026 | 510.00 | 512.00 | 503.00 | 510.00 | 510.00 | 2.20% | 439,200 |
| Mar 23, 2026 | 501.00 | 505.00 | 497.00 | 499.00 | 499.00 | -1.96% | 490,400 |
| Mar 19, 2026 | 513.00 | 520.00 | 509.00 | 509.00 | 509.00 | -3.23% | 250,000 |
| Mar 18, 2026 | 518.00 | 526.00 | 518.00 | 526.00 | 526.00 | 2.33% | 359,000 |
| Mar 17, 2026 | 519.00 | 523.00 | 514.00 | 514.00 | 514.00 | -0.19% | 408,100 |
| Mar 16, 2026 | 508.00 | 517.00 | 508.00 | 515.00 | 515.00 | 0.59% | 181,200 |
| Mar 13, 2026 | 507.00 | 517.00 | 507.00 | 512.00 | 512.00 | -0.58% | 246,000 |
| Mar 12, 2026 | 520.00 | 521.00 | 511.00 | 515.00 | 515.00 | -1.15% | 408,400 |