Computer Institute of Japan, Ltd. (TYO:4826)
Japan · Delayed Price · Currency is JPY 507.00
+8.00 (1.60%)
Jul 21, 2026, 3:30 PM JST
TYO:4826 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 500.00 | 520.00 | 500.00 | 517.00 | 506.58 | 5.73% | 450,800 |
| Jun 19, 2026 | 496.00 | 498.00 | 489.00 | 489.00 | 479.14 | -1.21% | 185,700 |
| Jun 18, 2026 | 497.00 | 501.00 | 495.00 | 495.00 | 485.02 | - | 124,100 |
| Jun 17, 2026 | 497.00 | 503.00 | 495.00 | 495.00 | 485.02 | - | 190,500 |
| Jun 16, 2026 | 500.00 | 501.00 | 495.00 | 495.00 | 485.02 | -1.20% | 101,000 |
| Jun 15, 2026 | 495.00 | 504.00 | 495.00 | 501.00 | 490.90 | 1.21% | 157,900 |
| Jun 12, 2026 | 502.00 | 504.00 | 495.00 | 495.00 | 485.02 | 0.20% | 153,400 |
| Jun 11, 2026 | 496.00 | 496.00 | 489.00 | 494.00 | 484.04 | -1.20% | 197,400 |
| Jun 10, 2026 | 510.00 | 514.00 | 496.00 | 500.00 | 489.92 | -1.77% | 241,100 |
| Jun 9, 2026 | 520.00 | 520.00 | 506.00 | 509.00 | 498.74 | -0.59% | 165,100 |
| Jun 8, 2026 | 517.00 | 521.00 | 507.00 | 512.00 | 501.68 | -2.48% | 343,300 |
| Jun 5, 2026 | 521.00 | 531.00 | 519.00 | 525.00 | 514.42 | 1.35% | 416,600 |
| Jun 4, 2026 | 511.00 | 523.00 | 501.00 | 518.00 | 507.56 | 0.58% | 778,800 |
| Jun 3, 2026 | 485.00 | 518.00 | 479.00 | 515.00 | 504.62 | 5.53% | 1,162,000 |
| Jun 2, 2026 | 479.00 | 492.00 | 472.00 | 488.00 | 478.16 | 2.09% | 325,600 |
| Jun 1, 2026 | 490.00 | 490.00 | 477.00 | 478.00 | 468.36 | -2.45% | 258,800 |
| May 29, 2026 | 485.00 | 494.00 | 483.00 | 490.00 | 480.12 | 2.30% | 259,700 |
| May 28, 2026 | 476.00 | 482.00 | 474.00 | 479.00 | 469.34 | 0.63% | 219,100 |
| May 27, 2026 | 474.00 | 478.00 | 469.00 | 476.00 | 466.40 | 0.63% | 201,300 |
| May 26, 2026 | 471.00 | 475.00 | 469.00 | 473.00 | 463.46 | 0.21% | 189,800 |
| May 25, 2026 | 480.00 | 481.00 | 471.00 | 472.00 | 462.48 | -1.05% | 224,800 |
| May 22, 2026 | 476.00 | 482.00 | 473.00 | 477.00 | 467.38 | - | 253,900 |
| May 21, 2026 | 475.00 | 483.00 | 475.00 | 477.00 | 467.38 | 0.63% | 171,500 |
| May 20, 2026 | 482.00 | 483.00 | 468.00 | 474.00 | 464.44 | -1.66% | 377,000 |
| May 19, 2026 | 485.00 | 491.00 | 482.00 | 482.00 | 472.28 | - | 236,500 |
| May 18, 2026 | 488.00 | 488.00 | 480.00 | 482.00 | 472.28 | -1.63% | 281,000 |
| May 15, 2026 | 490.00 | 494.00 | 484.00 | 490.00 | 480.12 | 0.20% | 229,600 |
| May 14, 2026 | 497.00 | 497.00 | 488.00 | 489.00 | 479.14 | -2.20% | 259,900 |
| May 13, 2026 | 495.00 | 503.00 | 494.00 | 500.00 | 489.92 | 1.21% | 258,100 |
| May 12, 2026 | 499.00 | 502.00 | 494.00 | 494.00 | 484.04 | -1.00% | 214,500 |
| May 11, 2026 | 498.00 | 503.00 | 497.00 | 499.00 | 488.94 | 1.01% | 231,800 |