Skip to main content
logo
Computer Engineering & Consulting Ltd. (TYO:9692)
Japan flag Japan · Delayed Price · Currency is JPY
2,033.00
-141.00 (-6.49%)
Nov 6, 2026, 3:30 PM JST

TYO:9692 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,050.002,082.002,023.002,033.002,033.00-6.49%169,600
Nov 5, 20262,213.002,213.002,161.002,174.002,174.002.89%143,900
Nov 4, 20262,152.002,162.002,094.002,113.002,113.00-1.99%244,200
Nov 2, 20262,165.002,171.002,143.002,156.002,156.00-1.10%61,800
Oct 30, 20262,193.002,224.002,170.002,180.002,180.00-0.46%126,300
Oct 29, 20262,246.002,249.002,185.002,190.002,190.00-2.97%459,200
Oct 28, 20262,290.002,305.002,251.002,257.002,257.00-1.44%139,100
Oct 27, 20262,298.002,331.002,283.002,290.002,290.00-0.39%115,800
Oct 26, 20262,324.002,341.002,298.002,299.002,299.00-0.56%106,700
Oct 23, 20262,345.002,351.002,268.002,312.002,312.00-0.34%93,300
Oct 22, 20262,296.002,339.002,292.002,320.002,320.001.84%99,200
Oct 21, 20262,283.002,291.002,263.002,278.002,278.00-0.13%89,200
Oct 20, 20262,331.002,335.002,273.002,281.002,281.00-1.85%76,700
Oct 19, 20262,309.002,352.002,309.002,324.002,324.00-1.48%118,700
Oct 16, 20262,276.002,361.002,276.002,359.002,359.003.42%124,600
Oct 15, 20262,270.002,299.002,256.002,281.002,281.00-0.52%165,600
Oct 14, 20262,302.002,334.002,293.002,293.002,293.00-1.63%131,500
Oct 13, 20262,280.002,331.002,266.002,331.002,331.002.69%126,500
Oct 9, 20262,222.002,282.002,222.002,270.002,270.002.48%114,100
Oct 8, 20262,200.002,226.002,191.002,215.002,215.00-0.05%116,600
Oct 7, 20262,235.002,242.002,211.002,216.002,216.00-0.49%91,500
Oct 6, 20262,221.002,232.002,208.002,227.002,227.000.77%96,300
Oct 5, 20262,217.002,222.002,201.002,210.002,210.00-0.41%78,900
Oct 2, 20262,293.002,300.002,209.002,219.002,219.00-2.68%132,100
Oct 1, 20262,256.002,293.002,248.002,280.002,280.002.47%247,800
Sep 30, 20262,254.002,254.002,197.002,225.002,225.00-0.22%144,800
Sep 29, 20262,230.002,241.002,186.002,230.002,230.00-0.09%180,400
Sep 28, 20262,243.002,248.002,229.002,232.002,232.000.04%145,300
Sep 25, 20262,262.002,262.002,229.002,231.002,231.00-0.58%152,200
Sep 24, 20262,223.002,255.002,211.002,244.002,244.000.94%139,700
Sep 18, 20262,240.002,249.002,223.002,223.002,223.00-0.58%93,900
Sep 17, 20262,200.002,238.002,196.002,236.002,236.001.64%115,400
Sep 16, 20262,199.002,217.002,186.002,200.002,200.000.64%144,000
Sep 15, 20262,228.002,230.002,186.002,186.002,186.00-0.68%159,500
Sep 14, 20262,120.002,209.002,110.002,201.002,201.004.51%169,100
Sep 11, 20262,127.002,151.002,089.002,106.002,106.00-7.51%380,400
Sep 10, 20262,274.002,302.002,251.002,277.002,277.000.04%173,300
Sep 9, 20262,282.002,289.002,249.002,276.002,276.00-1.34%153,700
Sep 8, 20262,350.002,353.002,303.002,307.002,307.00-2.70%97,000
Sep 7, 20262,416.002,416.002,354.002,371.002,371.00-1.50%91,900
Sep 4, 20262,394.002,414.002,381.002,407.002,407.000.54%105,400
Sep 3, 20262,416.002,435.002,384.002,394.002,394.00-1.16%82,000
Sep 2, 20262,491.002,497.002,422.002,422.002,422.00-4.68%100,600
Sep 1, 20262,579.002,579.002,526.002,541.002,541.00-1.05%93,200
Aug 31, 20262,546.002,574.002,520.002,568.002,568.000.51%113,600
Aug 28, 20262,490.002,555.002,486.002,555.002,555.002.69%116,500
Aug 27, 20262,478.002,516.002,473.002,488.002,488.00-0.36%74,000
Aug 26, 20262,488.002,519.002,486.002,497.002,497.000.97%110,300
Aug 25, 20262,495.002,504.002,458.002,473.002,473.00-0.68%110,700
Aug 24, 20262,540.002,560.002,478.002,490.002,490.003.97%373,200