Skip to main content
logo
Computer Engineering & Consulting Ltd. (TYO:9692)
Japan flag Japan · Delayed Price · Currency is JPY
2,242.00
+11.00 (0.49%)
Sep 28, 2026, 11:05 AM JST

TYO:9692 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20262,243.002,246.002,236.002,240.00-0.40%161,000
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%100,800
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
Aug 21, 20262,410.002,414.002,385.002,395.002,395.00-0.91%74,500
Aug 20, 20262,363.002,417.002,363.002,417.002,417.002.98%133,100
Aug 19, 20262,362.002,367.002,338.002,347.002,347.00-0.25%118,700
Aug 18, 20262,350.002,376.002,340.002,353.002,353.000.13%96,800
Aug 17, 20262,350.002,382.002,327.002,350.002,350.00-2.49%124,500
Aug 14, 20262,336.002,427.002,328.002,410.002,410.004.60%205,700
Aug 13, 20262,272.002,309.002,271.002,304.002,304.001.14%97,900
Aug 12, 20262,279.002,292.002,269.002,278.002,278.000.31%86,900
Aug 10, 20262,285.002,285.002,245.002,271.002,271.001.61%84,500
Aug 7, 20262,223.002,257.002,221.002,235.002,235.000.54%73,500
Aug 6, 20262,221.002,239.002,214.002,223.002,223.000.09%73,500
Aug 5, 20262,243.002,250.002,208.002,221.002,221.000.09%96,400
Aug 4, 20262,268.002,285.002,217.002,219.002,219.00-1.77%105,800
Aug 3, 20262,245.002,271.002,233.002,259.002,259.000.89%138,100
Jul 31, 20262,262.002,271.002,226.002,239.002,239.00-2.86%91,000
Jul 30, 20262,260.002,323.002,238.002,305.002,305.00-0.05%160,600
Jul 29, 20262,316.002,355.002,300.002,346.002,306.122.71%212,700
Jul 28, 20262,293.002,302.002,271.002,284.002,245.170.04%127,800
Jul 27, 20262,250.002,291.002,240.002,283.002,244.192.42%79,700
Jul 24, 20262,198.002,229.002,190.002,229.002,191.110.54%63,600
Jul 23, 20262,228.002,232.002,208.002,217.002,179.31-0.49%111,000
Jul 22, 20262,233.002,237.002,195.002,228.002,190.12-0.22%123,400
Jul 21, 20262,199.002,241.002,195.002,233.002,195.042.53%142,100
Jul 17, 20262,175.002,217.002,161.002,178.002,140.97-0.23%144,000
Jul 16, 20262,200.002,216.002,183.002,183.002,145.89-0.59%102,700
Jul 15, 20262,173.002,203.002,165.002,196.002,158.671.06%84,100
Jul 14, 20262,195.002,203.002,173.002,173.002,136.06-0.05%93,300