Computer Engineering & Consulting Ltd. (TYO:9692)
Japan · Delayed Price · Currency is JPY 1,954.00
+23.00 (1.19%)
Mar 27, 2026, 3:30 PM JST
TYO:9692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,940.00 | 1,944.00 | 1,912.00 | 1,931.00 | 1,931.00 | -1.33% | 84,100 |
| Mar 25, 2026 | 1,941.00 | 1,961.00 | 1,933.00 | 1,957.00 | 1,957.00 | 0.98% | 107,900 |
| Mar 24, 2026 | 1,922.00 | 1,944.00 | 1,914.00 | 1,938.00 | 1,938.00 | 3.75% | 123,300 |
| Mar 23, 2026 | 1,930.00 | 1,930.00 | 1,868.00 | 1,868.00 | 1,868.00 | -4.94% | 208,500 |
| Mar 19, 2026 | 1,980.00 | 1,992.00 | 1,965.00 | 1,965.00 | 1,965.00 | -1.95% | 152,600 |
| Mar 18, 2026 | 1,990.00 | 2,007.00 | 1,987.00 | 2,004.00 | 2,004.00 | 0.05% | 161,200 |
| Mar 17, 2026 | 2,010.00 | 2,020.00 | 1,994.00 | 2,003.00 | 2,003.00 | -0.84% | 154,500 |
| Mar 16, 2026 | 2,013.00 | 2,053.00 | 2,006.00 | 2,020.00 | 2,020.00 | 0.85% | 157,100 |
| Mar 13, 2026 | 2,089.00 | 2,093.00 | 1,965.00 | 2,003.00 | 2,003.00 | -3.52% | 385,800 |
| Mar 12, 2026 | 2,066.00 | 2,088.00 | 2,052.00 | 2,076.00 | 2,076.00 | -1.38% | 184,700 |
| Mar 11, 2026 | 2,079.00 | 2,152.00 | 2,071.00 | 2,105.00 | 2,105.00 | 2.04% | 238,900 |
| Mar 10, 2026 | 2,039.00 | 2,078.00 | 2,015.00 | 2,063.00 | 2,063.00 | 3.20% | 150,300 |
| Mar 9, 2026 | 1,936.00 | 2,024.00 | 1,917.00 | 1,999.00 | 1,999.00 | 1.68% | 315,300 |
| Mar 6, 2026 | 1,931.00 | 1,979.00 | 1,921.00 | 1,966.00 | 1,966.00 | 1.81% | 88,200 |
| Mar 5, 2026 | 1,937.00 | 1,954.00 | 1,920.00 | 1,931.00 | 1,931.00 | 2.22% | 85,800 |
| Mar 4, 2026 | 1,906.00 | 1,914.00 | 1,865.00 | 1,889.00 | 1,889.00 | -1.46% | 169,100 |
| Mar 3, 2026 | 1,950.00 | 1,951.00 | 1,908.00 | 1,917.00 | 1,917.00 | -2.44% | 136,400 |
| Mar 2, 2026 | 1,950.00 | 1,988.00 | 1,932.00 | 1,965.00 | 1,965.00 | -1.60% | 172,000 |
| Feb 27, 2026 | 1,995.00 | 2,015.00 | 1,975.00 | 1,997.00 | 1,997.00 | 0.91% | 187,600 |
| Feb 26, 2026 | 1,941.00 | 1,979.00 | 1,930.00 | 1,979.00 | 1,979.00 | 3.02% | 167,300 |
| Feb 25, 2026 | 1,910.00 | 1,930.00 | 1,897.00 | 1,921.00 | 1,921.00 | 1.05% | 146,800 |
| Feb 24, 2026 | 1,929.00 | 1,938.00 | 1,883.00 | 1,901.00 | 1,901.00 | -2.81% | 166,900 |
| Feb 20, 2026 | 2,004.00 | 2,008.00 | 1,956.00 | 1,956.00 | 1,956.00 | -3.88% | 146,900 |
| Feb 19, 2026 | 2,032.00 | 2,040.00 | 2,003.00 | 2,035.00 | 2,035.00 | 0.25% | 130,700 |
| Feb 18, 2026 | 1,995.00 | 2,040.00 | 1,994.00 | 2,030.00 | 2,030.00 | 1.75% | 156,600 |
| Feb 17, 2026 | 1,978.00 | 2,000.00 | 1,959.00 | 1,995.00 | 1,995.00 | 0.25% | 149,200 |
| Feb 16, 2026 | 1,965.00 | 1,994.00 | 1,956.00 | 1,990.00 | 1,990.00 | 0.76% | 161,200 |
| Feb 13, 2026 | 2,018.00 | 2,034.00 | 1,962.00 | 1,975.00 | 1,975.00 | -2.32% | 208,800 |
| Feb 12, 2026 | 2,052.00 | 2,055.00 | 2,007.00 | 2,022.00 | 2,022.00 | -2.65% | 202,500 |
| Feb 10, 2026 | 2,025.00 | 2,079.00 | 2,019.00 | 2,077.00 | 2,077.00 | 3.80% | 325,200 |
| Feb 9, 2026 | 2,049.00 | 2,050.00 | 1,995.00 | 2,001.00 | 2,001.00 | 0.05% | 188,300 |
| Feb 6, 2026 | 2,040.00 | 2,042.00 | 1,986.00 | 2,000.00 | 2,000.00 | -3.10% | 212,500 |
| Feb 5, 2026 | 2,079.00 | 2,086.00 | 2,054.00 | 2,064.00 | 2,064.00 | -0.15% | 202,700 |
| Feb 4, 2026 | 2,126.00 | 2,159.00 | 2,058.00 | 2,067.00 | 2,067.00 | -3.99% | 201,500 |
| Feb 3, 2026 | 2,171.00 | 2,194.00 | 2,141.00 | 2,153.00 | 2,153.00 | -0.78% | 152,200 |
| Feb 2, 2026 | 2,202.00 | 2,212.00 | 2,160.00 | 2,170.00 | 2,170.00 | -1.45% | 124,500 |
| Jan 30, 2026 | 2,216.00 | 2,219.00 | 2,186.00 | 2,202.00 | 2,202.00 | -0.68% | 97,100 |
| Jan 29, 2026 | 2,251.00 | 2,251.00 | 2,176.00 | 2,217.00 | 2,217.00 | -2.93% | 158,900 |
| Jan 28, 2026 | 2,270.00 | 2,306.00 | 2,267.00 | 2,284.00 | 2,248.89 | -0.13% | 231,000 |
| Jan 27, 2026 | 2,301.00 | 2,320.00 | 2,286.00 | 2,287.00 | 2,251.85 | -0.57% | 116,200 |
| Jan 26, 2026 | 2,335.00 | 2,339.00 | 2,300.00 | 2,300.00 | 2,264.65 | -2.58% | 128,100 |
| Jan 23, 2026 | 2,362.00 | 2,385.00 | 2,357.00 | 2,361.00 | 2,324.71 | 0.13% | 83,400 |
| Jan 22, 2026 | 2,341.00 | 2,371.00 | 2,331.00 | 2,358.00 | 2,321.75 | 0.04% | 87,100 |
| Jan 21, 2026 | 2,379.00 | 2,386.00 | 2,331.00 | 2,357.00 | 2,320.77 | -2.04% | 82,800 |
| Jan 20, 2026 | 2,424.00 | 2,445.00 | 2,405.00 | 2,406.00 | 2,369.02 | -0.99% | 67,700 |
| Jan 19, 2026 | 2,459.00 | 2,467.00 | 2,430.00 | 2,430.00 | 2,392.65 | -1.22% | 43,900 |
| Jan 16, 2026 | 2,418.00 | 2,460.00 | 2,415.00 | 2,460.00 | 2,422.19 | 0.99% | 74,000 |
| Jan 15, 2026 | 2,420.00 | 2,438.00 | 2,414.00 | 2,436.00 | 2,398.56 | 0.08% | 56,800 |
| Jan 14, 2026 | 2,420.00 | 2,447.00 | 2,412.00 | 2,434.00 | 2,396.59 | 0.50% | 83,100 |
| Jan 13, 2026 | 2,429.00 | 2,436.00 | 2,386.00 | 2,422.00 | 2,384.77 | 1.59% | 94,000 |