Skip to main content
logo
Computer Engineering & Consulting Ltd. (TYO:9692)
Japan flag Japan · Delayed Price · Currency is JPY
2,361.00
+3.00 (0.13%)
Jan 23, 2026, 3:30 PM JST

TYO:9692 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,362.002,385.002,357.002,379.00-0.89%27,900
Jan 22, 20262,341.002,371.002,331.002,358.002,358.000.04%87,100
Jan 21, 20262,379.002,386.002,331.002,357.002,357.00-2.04%82,800
Jan 20, 20262,424.002,445.002,405.002,406.002,406.00-0.99%67,700
Jan 19, 20262,459.002,467.002,430.002,430.002,430.00-1.22%43,900
Jan 16, 20262,418.002,460.002,415.002,460.002,460.000.99%74,000
Jan 15, 20262,420.002,438.002,414.002,436.002,436.000.08%56,800
Jan 14, 20262,420.002,447.002,412.002,434.002,434.000.50%83,100
Jan 13, 20262,429.002,436.002,386.002,422.002,422.001.59%94,000
Jan 9, 20262,420.002,434.002,378.002,384.002,384.00-1.49%104,200
Jan 8, 20262,414.002,433.002,409.002,420.002,420.00-0.12%62,600
Jan 7, 20262,420.002,446.002,414.002,423.002,423.000.25%72,100
Jan 6, 20262,421.002,442.002,417.002,417.002,417.00-0.17%61,700
Jan 5, 20262,439.002,448.002,421.002,421.002,421.00-0.86%48,100
Dec 30, 20252,456.002,461.002,429.002,442.002,442.00-0.57%29,400
Dec 29, 20252,445.002,456.002,417.002,456.002,456.000.45%73,500
Dec 26, 20252,439.002,449.002,427.002,445.002,445.000.66%59,800
Dec 25, 20252,452.002,458.002,426.002,429.002,429.00-0.25%51,900
Dec 24, 20252,497.002,499.002,414.002,435.002,435.00-2.37%70,000
Dec 23, 20252,476.002,499.002,460.002,494.002,494.000.89%64,400
Dec 22, 20252,450.002,483.002,440.002,472.002,472.002.02%72,300
Dec 19, 20252,412.002,440.002,404.002,423.002,423.001.08%80,400
Dec 18, 20252,427.002,429.002,397.002,397.002,397.00-0.83%89,700
Dec 17, 20252,426.002,428.002,406.002,417.002,417.000.54%83,400
Dec 16, 20252,414.002,428.002,399.002,404.002,404.00-0.46%78,600
Dec 15, 20252,377.002,421.002,363.002,415.002,415.002.85%74,400
Dec 12, 20252,345.002,373.002,330.002,348.002,348.001.87%108,000
Dec 11, 20252,222.002,319.002,222.002,305.002,305.002.04%120,800
Dec 10, 20252,178.002,264.002,135.002,259.002,259.00-1.61%242,300
Dec 9, 20252,270.002,309.002,257.002,296.002,296.002.27%116,500
Dec 8, 20252,243.002,263.002,242.002,245.002,245.000.85%62,200
Dec 5, 20252,225.002,243.002,200.002,226.002,226.00-1.68%79,300
Dec 4, 20252,275.002,298.002,244.002,264.002,264.00-0.48%79,900
Dec 3, 20252,298.002,298.002,259.002,275.002,275.00-0.48%56,400
Dec 2, 20252,285.002,320.002,274.002,286.002,286.00-0.65%59,800
Dec 1, 20252,271.002,304.002,257.002,301.002,301.001.90%65,900
Nov 28, 20252,238.002,267.002,223.002,258.002,258.000.13%38,900
Nov 27, 20252,252.002,267.002,244.002,255.002,255.000.85%36,600
Nov 26, 20252,200.002,245.002,200.002,236.002,236.002.01%46,600
Nov 25, 20252,222.002,225.002,191.002,192.002,192.00-1.26%46,200
Nov 21, 20252,188.002,220.002,182.002,220.002,220.001.46%67,500
Nov 20, 20252,160.002,198.002,148.002,188.002,188.002.67%52,900
Nov 19, 20252,150.002,158.002,123.002,131.002,131.00-1.34%36,700
Nov 18, 20252,169.002,179.002,147.002,160.002,160.00-0.41%60,000
Nov 17, 20252,188.002,205.002,146.002,169.002,169.00-1.18%45,400
Nov 14, 20252,178.002,217.002,174.002,195.002,195.00-46,300
Nov 13, 20252,200.002,223.002,195.002,195.002,195.00-0.36%33,900
Nov 12, 20252,198.002,222.002,191.002,203.002,203.001.01%47,800
Nov 11, 20252,180.002,199.002,168.002,181.002,181.000.60%46,200
Nov 10, 20252,195.002,203.002,168.002,168.002,168.000.14%42,500