Computer Institute of Japan, Ltd. (TYO:4826)
Japan · Delayed Price · Currency is JPY 507.00
+9.00 (1.81%)
Nov 5, 2026, 9:24 AM JST
TYO:4826 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 506.00 | 512.00 | 505.00 | 507.00 | 507.00 | 1.81% | 52,900 |
| Nov 4, 2026 | 503.00 | 508.00 | 493.00 | 498.00 | 498.00 | -0.99% | 347,800 |
| Nov 2, 2026 | 508.00 | 511.00 | 500.00 | 503.00 | 503.00 | -2.52% | 311,000 |
| Oct 30, 2026 | 549.00 | 554.00 | 512.00 | 516.00 | 516.00 | -4.27% | 418,600 |
| Oct 29, 2026 | 573.00 | 574.00 | 514.00 | 539.00 | 539.00 | -5.77% | 994,300 |
| Oct 28, 2026 | 572.00 | 578.00 | 566.00 | 572.00 | 572.00 | -0.69% | 278,400 |
| Oct 27, 2026 | 567.00 | 579.00 | 563.00 | 576.00 | 576.00 | 1.41% | 202,500 |
| Oct 26, 2026 | 573.00 | 576.00 | 563.00 | 568.00 | 568.00 | -1.05% | 157,200 |
| Oct 23, 2026 | 582.00 | 586.00 | 567.00 | 574.00 | 574.00 | -0.86% | 232,300 |
| Oct 22, 2026 | 573.00 | 587.00 | 573.00 | 579.00 | 579.00 | 0.87% | 203,300 |
| Oct 21, 2026 | 573.00 | 579.00 | 566.00 | 574.00 | 574.00 | 0.88% | 189,400 |
| Oct 20, 2026 | 582.00 | 582.00 | 566.00 | 569.00 | 569.00 | -2.23% | 220,300 |
| Oct 19, 2026 | 585.00 | 586.00 | 575.00 | 582.00 | 582.00 | -0.85% | 235,500 |
| Oct 16, 2026 | 570.00 | 592.00 | 570.00 | 587.00 | 587.00 | 3.16% | 372,400 |
| Oct 15, 2026 | 564.00 | 575.00 | 561.00 | 569.00 | 569.00 | -0.35% | 417,900 |
| Oct 14, 2026 | 560.00 | 576.00 | 558.00 | 571.00 | 571.00 | 2.33% | 392,300 |
| Oct 13, 2026 | 560.00 | 564.00 | 550.00 | 558.00 | 558.00 | -0.36% | 321,500 |
| Oct 9, 2026 | 540.00 | 563.00 | 540.00 | 560.00 | 560.00 | 3.70% | 412,800 |
| Oct 8, 2026 | 526.00 | 544.00 | 526.00 | 540.00 | 540.00 | 2.08% | 314,400 |
| Oct 7, 2026 | 523.00 | 532.00 | 521.00 | 529.00 | 529.00 | 0.76% | 228,500 |
| Oct 6, 2026 | 521.00 | 529.00 | 520.00 | 525.00 | 525.00 | 0.19% | 181,100 |
| Oct 5, 2026 | 525.00 | 525.00 | 516.00 | 524.00 | 524.00 | -0.57% | 233,000 |
| Oct 2, 2026 | 536.00 | 536.00 | 526.00 | 527.00 | 527.00 | -2.23% | 166,800 |
| Oct 1, 2026 | 530.00 | 540.00 | 528.00 | 539.00 | 539.00 | 1.13% | 178,000 |
| Sep 30, 2026 | 540.00 | 542.00 | 530.00 | 533.00 | 533.00 | -0.93% | 144,600 |
| Sep 29, 2026 | 540.00 | 541.00 | 535.00 | 538.00 | 538.00 | -0.92% | 152,700 |
| Sep 28, 2026 | 543.00 | 548.00 | 543.00 | 543.00 | 543.00 | -0.18% | 140,900 |
| Sep 25, 2026 | 543.00 | 544.00 | 537.00 | 544.00 | 544.00 | - | 138,500 |
| Sep 24, 2026 | 545.00 | 549.00 | 543.00 | 544.00 | 544.00 | 0.18% | 148,100 |
| Sep 18, 2026 | 540.00 | 544.00 | 538.00 | 543.00 | 543.00 | 0.18% | 143,600 |
| Sep 17, 2026 | 538.00 | 544.00 | 538.00 | 542.00 | 542.00 | 0.18% | 95,900 |
| Sep 16, 2026 | 540.00 | 542.00 | 539.00 | 541.00 | 541.00 | 0.19% | 89,000 |
| Sep 15, 2026 | 535.00 | 543.00 | 535.00 | 540.00 | 540.00 | - | 134,000 |
| Sep 14, 2026 | 525.00 | 541.00 | 525.00 | 540.00 | 540.00 | 1.89% | 166,800 |
| Sep 11, 2026 | 523.00 | 532.00 | 520.00 | 530.00 | 530.00 | 0.57% | 219,900 |
| Sep 10, 2026 | 519.00 | 530.00 | 516.00 | 527.00 | 527.00 | 1.15% | 160,800 |
| Sep 9, 2026 | 524.00 | 525.00 | 518.00 | 521.00 | 521.00 | -0.57% | 196,400 |
| Sep 8, 2026 | 530.00 | 533.00 | 524.00 | 524.00 | 524.00 | -2.24% | 173,900 |
| Sep 7, 2026 | 542.00 | 543.00 | 533.00 | 536.00 | 536.00 | -1.29% | 213,700 |
| Sep 4, 2026 | 534.00 | 545.00 | 531.00 | 543.00 | 543.00 | 1.69% | 198,700 |
| Sep 3, 2026 | 545.00 | 547.00 | 530.00 | 534.00 | 534.00 | -1.29% | 285,100 |
| 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 |