Computer Engineering & Consulting Ltd. (TYO:9692)
Japan · Delayed Price · Currency is JPY 2,001.00
-1.00 (-0.05%)
May 28, 2026, 3:30 PM JST
TYO:9692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2,000.00 | 2,012.00 | 1,984.00 | 2,002.00 | 2,002.00 | 0.10% | 58,400 |
| May 26, 2026 | 2,010.00 | 2,019.00 | 1,966.00 | 2,000.00 | 2,000.00 | 0.45% | 102,600 |
| May 25, 2026 | 2,064.00 | 2,065.00 | 1,975.00 | 1,991.00 | 1,991.00 | 2.26% | 210,900 |
| May 22, 2026 | 1,969.00 | 1,969.00 | 1,921.00 | 1,947.00 | 1,947.00 | - | 44,200 |
| May 21, 2026 | 1,948.00 | 1,969.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.31% | 50,400 |
| May 20, 2026 | 2,030.00 | 2,035.00 | 1,929.00 | 1,941.00 | 1,941.00 | -3.38% | 104,100 |
| May 19, 2026 | 1,997.00 | 2,019.00 | 1,982.00 | 2,009.00 | 2,009.00 | 2.45% | 96,800 |
| May 18, 2026 | 1,951.00 | 1,972.00 | 1,936.00 | 1,961.00 | 1,961.00 | 0.72% | 75,400 |
| May 15, 2026 | 1,930.00 | 1,947.00 | 1,927.00 | 1,947.00 | 1,947.00 | 1.41% | 62,100 |
| May 14, 2026 | 1,951.00 | 1,959.00 | 1,905.00 | 1,920.00 | 1,920.00 | -1.59% | 77,700 |
| May 13, 2026 | 1,957.00 | 1,971.00 | 1,946.00 | 1,951.00 | 1,951.00 | -0.41% | 53,000 |
| May 12, 2026 | 1,975.00 | 1,979.00 | 1,946.00 | 1,959.00 | 1,959.00 | -0.81% | 48,700 |
| May 11, 2026 | 1,976.00 | 1,994.00 | 1,967.00 | 1,975.00 | 1,975.00 | 0.15% | 65,800 |
| May 8, 2026 | 1,947.00 | 1,990.00 | 1,947.00 | 1,972.00 | 1,972.00 | 1.75% | 72,700 |
| 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 |