Computer Institute of Japan, Ltd. (TYO:4826)
Japan · Delayed Price · Currency is JPY 520.00
0.00 (0.00%)
Apr 17, 2026, 1:45 PM JST
TYO:4826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 519.00 | 525.00 | 519.00 | 520.00 | - | - | 82,600 |
| 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 |
| Mar 11, 2026 | 520.00 | 527.00 | 519.00 | 521.00 | 521.00 | - | 407,100 |
| Mar 10, 2026 | 511.00 | 528.00 | 506.00 | 521.00 | 521.00 | 3.37% | 701,300 |
| Mar 9, 2026 | 501.00 | 520.00 | 494.00 | 504.00 | 504.00 | -1.37% | 697,000 |
| 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 |