Computer Engineering & Consulting Ltd. (TYO:9692)
Japan · Delayed Price · Currency is JPY 2,056.00
+19.00 (0.93%)
Jun 18, 2026, 3:30 PM JST
TYO:9692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2,037.00 | 2,080.00 | 2,030.00 | 2,065.00 | - | 1.37% | 31,200 |
| Jun 17, 2026 | 2,031.00 | 2,060.00 | 2,022.00 | 2,037.00 | 2,037.00 | 0.30% | 93,200 |
| Jun 16, 2026 | 2,061.00 | 2,066.00 | 2,020.00 | 2,031.00 | 2,031.00 | -2.36% | 116,100 |
| Jun 15, 2026 | 2,062.00 | 2,104.00 | 2,055.00 | 2,080.00 | 2,080.00 | 0.78% | 120,100 |
| Jun 12, 2026 | 2,120.00 | 2,134.00 | 2,026.00 | 2,064.00 | 2,064.00 | 4.24% | 379,100 |
| Jun 11, 2026 | 1,964.00 | 1,990.00 | 1,953.00 | 1,980.00 | 1,980.00 | 0.10% | 95,900 |
| Jun 10, 2026 | 2,000.00 | 2,009.00 | 1,978.00 | 1,978.00 | 1,978.00 | -1.10% | 105,400 |
| Jun 9, 2026 | 2,025.00 | 2,047.00 | 1,994.00 | 2,000.00 | 2,000.00 | -1.38% | 91,000 |
| Jun 8, 2026 | 2,032.00 | 2,064.00 | 2,016.00 | 2,028.00 | 2,028.00 | -2.03% | 88,400 |
| Jun 5, 2026 | 2,050.00 | 2,081.00 | 2,046.00 | 2,070.00 | 2,070.00 | 2.22% | 72,400 |
| Jun 4, 2026 | 2,039.00 | 2,055.00 | 2,013.00 | 2,025.00 | 2,025.00 | -1.51% | 58,300 |
| Jun 3, 2026 | 2,098.00 | 2,098.00 | 2,046.00 | 2,056.00 | 2,056.00 | -1.63% | 140,300 |
| Jun 2, 2026 | 2,067.00 | 2,090.00 | 2,037.00 | 2,090.00 | 2,090.00 | 1.31% | 141,900 |
| Jun 1, 2026 | 2,033.00 | 2,097.00 | 2,015.00 | 2,063.00 | 2,063.00 | 1.13% | 127,900 |
| May 29, 2026 | 2,009.00 | 2,060.00 | 2,001.00 | 2,040.00 | 2,040.00 | 1.95% | 94,900 |
| May 28, 2026 | 2,016.00 | 2,016.00 | 1,976.00 | 2,001.00 | 2,001.00 | -0.05% | 101,700 |
| 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 |