Computer Management Co., Ltd. 4491
TSE · Japan · Technology Services
¥3,020.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,020.00 | 0.00% | ¥3,020.00 | ¥3,030.00 | ¥3,010.00 | 2.60K |
| 2026-10-01 | ¥3,020.00 | -2.11% | ¥3,075.00 | ¥3,075.00 | ¥3,020.00 | 4.70K |
| 2026-09-30 | ¥3,085.00 | +1.15% | ¥3,075.00 | ¥3,100.00 | ¥3,050.00 | 5.50K |
| 2026-09-29 | ¥3,050.00 | -9.63% | ¥3,025.00 | ¥3,100.00 | ¥3,015.00 |
| 18.70K |
| 2026-09-28 | ¥3,375.00 | +1.50% | ¥3,345.00 | ¥3,375.00 | ¥3,325.00 | 10.60K |
| 2026-09-25 | ¥3,325.00 | +1.37% | ¥3,300.00 | ¥3,340.00 | ¥3,295.00 | 4.80K |
| 2026-09-24 | ¥3,280.00 | +0.92% | ¥3,255.00 | ¥3,285.00 | ¥3,255.00 | 3.90K |
| 2026-09-18 | ¥3,250.00 | -0.61% | ¥3,270.00 | ¥3,275.00 | ¥3,250.00 | 3.50K |
| 2026-09-17 | ¥3,270.00 | +0.31% | ¥3,260.00 | ¥3,285.00 | ¥3,260.00 | 2.40K |
| 2026-09-16 | ¥3,260.00 | -1.51% | ¥3,310.00 | ¥3,310.00 | ¥3,255.00 | 5.90K |
| 2026-09-15 | ¥3,310.00 | -1.05% | ¥3,330.00 | ¥3,330.00 | ¥3,300.00 | 3.70K |
| 2026-09-14 | ¥3,345.00 | +0.90% | ¥3,320.00 | ¥3,345.00 | ¥3,320.00 | 1.00K |
| 2026-09-11 | ¥3,315.00 | -0.15% | ¥3,310.00 | ¥3,320.00 | ¥3,310.00 | 1.60K |
| 2026-09-10 | ¥3,320.00 | -1.48% | ¥3,370.00 | ¥3,370.00 | ¥3,300.00 | 3.80K |
| 2026-09-09 | ¥3,370.00 | +0.30% | ¥3,370.00 | ¥3,380.00 | ¥3,365.00 | 1.60K |
| 2026-09-08 | ¥3,360.00 | -0.30% | ¥3,380.00 | ¥3,385.00 | ¥3,340.00 | 2.90K |
| 2026-09-07 | ¥3,370.00 | +0.30% | ¥3,380.00 | ¥3,390.00 | ¥3,370.00 | 3.90K |
| 2026-09-04 | ¥3,360.00 | +1.97% | ¥3,295.00 | ¥3,360.00 | ¥3,295.00 | 4.00K |
| 2026-09-03 | ¥3,295.00 | +0.61% | ¥3,285.00 | ¥3,295.00 | ¥3,280.00 | 2.30K |
| 2026-09-02 | ¥3,275.00 | +0.31% | ¥3,265.00 | ¥3,285.00 | ¥3,260.00 | 4.20K |
| 2026-09-01 | ¥3,265.00 | +0.62% | ¥3,260.00 | ¥3,270.00 | ¥3,250.00 | 2.80K |
| 2026-08-31 | ¥3,245.00 | -0.46% | ¥3,255.00 | ¥3,255.00 | ¥3,230.00 | 8.60K |
| 2026-08-28 | ¥3,260.00 | -0.15% | ¥3,265.00 | ¥3,270.00 | ¥3,240.00 | 3.30K |
| 2026-08-27 | ¥3,265.00 | -0.15% | ¥3,270.00 | ¥3,280.00 | ¥3,255.00 | 2.50K |
| 2026-08-26 | ¥3,270.00 | -0.46% | ¥3,280.00 | ¥3,280.00 | ¥3,230.00 | 3.50K |
| 2026-08-25 | ¥3,285.00 | +0.15% | ¥3,285.00 | ¥3,290.00 | ¥3,265.00 | 1.10K |
| 2026-08-24 | ¥3,280.00 | +0.92% | ¥3,270.00 | ¥3,280.00 | ¥3,250.00 | 2.30K |
| 2026-08-21 | ¥3,250.00 | +0.62% | ¥3,225.00 | ¥3,260.00 | ¥3,225.00 | 1.80K |
| 2026-08-20 | ¥3,230.00 | +0.16% | ¥3,240.00 | ¥3,240.00 | ¥3,230.00 | 1.00K |
| 2026-08-19 | ¥3,225.00 | -1.23% | ¥3,215.00 | ¥3,240.00 | ¥3,190.00 | 5.40K |
| 2026-08-18 | ¥3,265.00 | 0.00% | ¥3,260.00 | ¥3,275.00 | ¥3,250.00 | 1.60K |
| 2026-08-17 | ¥3,265.00 | +0.62% | ¥3,255.00 | ¥3,265.00 | ¥3,255.00 | 1.10K |
| 2026-08-14 | ¥3,245.00 | 0.00% | ¥3,245.00 | ¥3,250.00 | ¥3,235.00 | 1.70K |
| 2026-08-13 | ¥3,245.00 | +0.31% | ¥3,260.00 | ¥3,260.00 | ¥3,230.00 | 2.20K |
| 2026-08-12 | ¥3,235.00 | 0.00% | ¥3,250.00 | ¥3,260.00 | ¥3,210.00 | 1.90K |
| 2026-08-10 | ¥3,235.00 | +1.25% | ¥3,200.00 | ¥3,240.00 | ¥3,195.00 | 2.50K |
| 2026-08-07 | ¥3,195.00 | 0.00% | ¥3,200.00 | ¥3,205.00 | ¥3,170.00 | 2.90K |
| 2026-08-06 | ¥3,195.00 | +1.59% | ¥3,150.00 | ¥3,195.00 | ¥3,145.00 | 2.50K |
| 2026-08-05 | ¥3,145.00 | -0.32% | ¥3,155.00 | ¥3,160.00 | ¥3,145.00 | 1.80K |
| 2026-08-04 | ¥3,155.00 | +0.16% | ¥3,150.00 | ¥3,155.00 | ¥3,135.00 | 1.30K |
| 2026-08-03 | ¥3,150.00 | 0.00% | ¥3,135.00 | ¥3,150.00 | ¥3,135.00 | 900 |
| 2026-07-31 | ¥3,150.00 | -0.16% | ¥3,140.00 | ¥3,155.00 | ¥3,140.00 | 2.30K |
| 2026-07-30 | ¥3,155.00 | +0.16% | ¥3,150.00 | ¥3,155.00 | ¥3,135.00 | 1.20K |
| 2026-07-29 | ¥3,150.00 | +0.32% | ¥3,140.00 | ¥3,150.00 | ¥3,140.00 | 1.10K |
| 2026-07-28 | ¥3,140.00 | +0.16% | ¥3,135.00 | ¥3,140.00 | ¥3,110.00 | 500 |
| 2026-07-27 | ¥3,135.00 | +1.62% | ¥3,090.00 | ¥3,140.00 | ¥3,090.00 | 1.20K |
| 2026-07-24 | ¥3,085.00 | -1.59% | ¥3,135.00 | ¥3,150.00 | ¥3,065.00 | 3.10K |
| 2026-07-23 | ¥3,135.00 | -0.48% | ¥3,160.00 | ¥3,160.00 | ¥3,135.00 | 800 |
| 2026-07-22 | ¥3,150.00 | 0.00% | ¥3,145.00 | ¥3,150.00 | ¥3,145.00 | 700 |
| 2026-07-21 | ¥3,150.00 | +1.12% | ¥3,125.00 | ¥3,150.00 | ¥3,120.00 | 1.10K |
| 2026-07-17 | ¥3,115.00 | -0.16% | ¥3,120.00 | ¥3,125.00 | ¥3,100.00 | 1.50K |
| 2026-07-16 | ¥3,120.00 | -0.16% | ¥3,125.00 | ¥3,130.00 | ¥3,120.00 | 500 |
| 2026-07-15 | ¥3,125.00 | 0.00% | ¥3,115.00 | ¥3,125.00 | ¥3,115.00 | 500 |
| 2026-07-14 | ¥3,125.00 | +0.32% | ¥3,115.00 | ¥3,125.00 | ¥3,110.00 | 900 |
| 2026-07-13 | ¥3,115.00 | -0.64% | ¥3,140.00 | ¥3,150.00 | ¥3,115.00 | 1.60K |
| 2026-07-10 | ¥3,135.00 | -0.63% | ¥3,155.00 | ¥3,155.00 | ¥3,135.00 | 1.00K |
| 2026-07-09 | ¥3,155.00 | -0.16% | ¥3,160.00 | ¥3,160.00 | ¥3,130.00 | 900 |
| 2026-07-08 | ¥3,160.00 | -0.16% | ¥3,180.00 | ¥3,180.00 | ¥3,155.00 | 900 |
| 2026-07-07 | ¥3,165.00 | -0.16% | ¥3,180.00 | ¥3,180.00 | ¥3,140.00 | 1.50K |
| 2026-07-06 | ¥3,170.00 | +2.59% | ¥3,240.00 | ¥3,240.00 | ¥3,150.00 | 3.50K |
| 2026-07-03 | ¥3,090.00 | +0.32% | ¥3,080.00 | ¥3,090.00 | ¥3,080.00 | 2.30K |
| 2026-07-02 | ¥3,080.00 | +0.82% | ¥3,055.00 | ¥3,085.00 | ¥3,055.00 | 1.30K |
| 2026-07-01 | ¥3,055.00 | -1.13% | ¥3,090.00 | ¥3,090.00 | ¥3,055.00 | 1.20K |
| 2026-06-30 | ¥3,090.00 | +3.17% | ¥3,095.00 | ¥3,095.00 | ¥3,025.00 | 6.10K |
| 2026-06-29 | ¥2,995.00 | +0.50% | ¥2,996.00 | ¥2,996.00 | ¥2,980.00 | 2.40K |
| 2026-06-26 | ¥2,980.00 | +0.13% | ¥2,980.00 | ¥2,981.00 | ¥2,972.00 | 1.90K |
| 2026-06-25 | ¥2,976.00 | +0.81% | ¥2,952.00 | ¥2,976.00 | ¥2,952.00 | 700 |
| 2026-06-24 | ¥2,952.00 | +0.24% | ¥2,940.00 | ¥2,952.00 | ¥2,931.00 | 900 |
| 2026-06-23 | ¥2,945.00 | 0.00% | ¥2,945.00 | ¥2,945.00 | ¥2,945.00 | 400 |
| 2026-06-22 | ¥2,945.00 | +1.13% | ¥2,922.00 | ¥2,973.00 | ¥2,922.00 | 1.90K |
| 2026-06-19 | ¥2,912.00 | -0.24% | ¥2,919.00 | ¥2,920.00 | ¥2,895.00 | 1.30K |
| 2026-06-18 | ¥2,919.00 | +1.71% | ¥2,872.00 | ¥2,919.00 | ¥2,872.00 | 1.20K |
| 2026-06-17 | ¥2,870.00 | -2.84% | ¥2,954.00 | ¥2,968.00 | ¥2,823.00 | 13.50K |
| 2026-06-16 | ¥2,954.00 | -1.07% | ¥2,959.00 | ¥2,982.00 | ¥2,952.00 | 1.50K |
| 2026-06-15 | ¥2,986.00 | +0.74% | ¥2,970.00 | ¥2,990.00 | ¥2,960.00 | 1.80K |
| 2026-06-12 | ¥2,964.00 | +0.34% | ¥2,950.00 | ¥2,964.00 | ¥2,950.00 | 300 |
| 2026-06-11 | ¥2,954.00 | +0.61% | ¥2,952.00 | ¥2,954.00 | ¥2,928.00 | 800 |
| 2026-06-10 | ¥2,936.00 | 0.00% | ¥2,936.00 | ¥2,948.00 | ¥2,936.00 | 1.00K |
| 2026-06-09 | ¥2,936.00 | -0.51% | ¥2,953.00 | ¥2,954.00 | ¥2,936.00 | 700 |
| 2026-06-08 | ¥2,951.00 | +0.07% | ¥2,936.00 | ¥2,968.00 | ¥2,936.00 | 1.50K |
| 2026-06-05 | ¥2,949.00 | +0.89% | ¥2,940.00 | ¥2,949.00 | ¥2,928.00 | 500 |
| 2026-06-04 | ¥2,923.00 | -0.61% | ¥2,907.00 | ¥2,933.00 | ¥2,907.00 | 400 |
| 2026-06-03 | ¥2,941.00 | +0.07% | ¥2,940.00 | ¥2,950.00 | ¥2,931.00 | 1.40K |
| 2026-06-02 | ¥2,939.00 | -0.03% | ¥2,936.00 | ¥2,939.00 | ¥2,911.00 | 900 |
| 2026-06-01 | ¥2,940.00 | +0.20% | ¥2,934.00 | ¥2,942.00 | ¥2,925.00 | 1.80K |
| 2026-05-29 | ¥2,934.00 | +1.00% | ¥2,897.00 | ¥2,934.00 | ¥2,891.00 | 1.10K |
| 2026-05-28 | ¥2,905.00 | +1.57% | ¥2,865.00 | ¥2,905.00 | ¥2,865.00 | 1.40K |
| 2026-05-27 | ¥2,860.00 | -0.45% | ¥2,873.00 | ¥2,878.00 | ¥2,850.00 | 1.20K |
| 2026-05-26 | ¥2,873.00 | +0.74% | ¥2,852.00 | ¥2,880.00 | ¥2,852.00 | 1.50K |
| 2026-05-25 | ¥2,852.00 | -1.52% | ¥2,861.00 | ¥2,915.00 | ¥2,803.00 | 11.50K |