Computer Engineering & Consulting Ltd. (TYO:9692)
Japan · Delayed Price · Currency is JPY 1,965.00
+27.00 (1.39%)
May 8, 2026, 11:30 AM JST
TYO:9692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,953.00 | 1,968.00 | 1,934.00 | 1,938.00 | 1,938.00 | 0.47% | 130,800 |
| May 1, 2026 | 1,937.00 | 1,958.00 | 1,895.00 | 1,929.00 | 1,929.00 | -0.46% | 81,200 |
| Apr 30, 2026 | 1,944.00 | 1,962.00 | 1,928.00 | 1,938.00 | 1,938.00 | -2.02% | 85,900 |
| Apr 28, 2026 | 1,951.00 | 1,987.00 | 1,950.00 | 1,978.00 | 1,978.00 | 1.18% | 70,700 |
| Apr 27, 2026 | 1,966.00 | 1,981.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.81% | 99,300 |
| Apr 24, 2026 | 1,977.00 | 1,981.00 | 1,950.00 | 1,971.00 | 1,971.00 | -0.40% | 84,000 |
| Apr 23, 2026 | 2,013.00 | 2,018.00 | 1,970.00 | 1,979.00 | 1,979.00 | -2.08% | 96,500 |
| Apr 22, 2026 | 2,021.00 | 2,034.00 | 2,018.00 | 2,021.00 | 2,021.00 | - | 57,300 |
| Apr 21, 2026 | 2,039.00 | 2,046.00 | 2,021.00 | 2,021.00 | 2,021.00 | -0.39% | 55,500 |
| Apr 20, 2026 | 2,060.00 | 2,060.00 | 2,014.00 | 2,029.00 | 2,029.00 | -0.73% | 55,200 |
| Apr 17, 2026 | 2,032.00 | 2,066.00 | 2,032.00 | 2,044.00 | 2,044.00 | 0.59% | 55,700 |
| Apr 16, 2026 | 2,085.00 | 2,092.00 | 2,030.00 | 2,032.00 | 2,032.00 | -0.49% | 69,800 |
| Apr 15, 2026 | 2,052.00 | 2,074.00 | 2,037.00 | 2,042.00 | 2,042.00 | 0.79% | 67,700 |
| Apr 14, 2026 | 2,005.00 | 2,028.00 | 2,002.00 | 2,026.00 | 2,026.00 | 2.32% | 78,500 |
| Apr 13, 2026 | 1,959.00 | 1,983.00 | 1,950.00 | 1,980.00 | 1,980.00 | 0.05% | 79,300 |
| Apr 10, 2026 | 2,003.00 | 2,006.00 | 1,974.00 | 1,979.00 | 1,979.00 | -1.49% | 72,300 |
| Apr 9, 2026 | 2,050.00 | 2,050.00 | 2,007.00 | 2,009.00 | 2,009.00 | -0.79% | 53,500 |
| Apr 8, 2026 | 2,056.00 | 2,056.00 | 2,025.00 | 2,025.00 | 2,025.00 | 0.60% | 55,200 |
| Apr 7, 2026 | 1,993.00 | 2,024.00 | 1,993.00 | 2,013.00 | 2,013.00 | 1.00% | 49,800 |
| Apr 6, 2026 | 1,997.00 | 2,000.00 | 1,984.00 | 1,993.00 | 1,993.00 | 0.61% | 40,700 |
| Apr 3, 2026 | 1,975.00 | 1,993.00 | 1,959.00 | 1,981.00 | 1,981.00 | 0.66% | 44,400 |
| Apr 2, 2026 | 1,993.00 | 2,000.00 | 1,955.00 | 1,968.00 | 1,968.00 | -1.25% | 73,500 |
| Apr 1, 2026 | 1,950.00 | 1,993.00 | 1,950.00 | 1,993.00 | 1,993.00 | 3.43% | 98,300 |
| Mar 31, 2026 | 1,901.00 | 1,995.00 | 1,901.00 | 1,927.00 | 1,927.00 | 1.42% | 129,800 |
| Mar 30, 2026 | 1,883.00 | 1,927.00 | 1,864.00 | 1,900.00 | 1,900.00 | -2.76% | 150,100 |
| Mar 27, 2026 | 1,931.00 | 1,960.00 | 1,931.00 | 1,954.00 | 1,954.00 | 1.19% | 134,100 |
| 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 |