Computer Institute Of Japan, Ltd. 4826
TSE · Japan · Technology Services
¥527.00-12.00 (-2.23%)
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 | ¥527.00 | -2.23% | ¥536.00 | ¥536.00 | ¥526.00 | 166.80K |
| 2026-10-01 | ¥539.00 | +1.13% | ¥530.00 | ¥540.00 | ¥528.00 | 178.00K |
| 2026-09-30 | ¥533.00 | -0.93% | ¥540.00 | ¥542.00 | ¥530.00 | 144.60K |
| 2026-09-29 | ¥538.00 | -0.92% | ¥540.00 | ¥541.00 | ¥535.00 | 152.70K |
| 2026-09-28 | ¥543.00 | -0.18% | ¥543.00 | ¥548.00 | ¥543.00 | 140.90K |
| 2026-09-25 | ¥544.00 | 0.00% | ¥543.00 | ¥544.00 | ¥537.00 | 138.50K |
| 2026-09-24 | ¥544.00 | +0.18% | ¥545.00 | ¥549.00 | ¥543.00 | 148.10K |
| 2026-09-18 | ¥543.00 | +0.18% | ¥540.00 | ¥544.00 | ¥538.00 | 143.60K |
| 2026-09-17 | ¥542.00 | +0.18% | ¥538.00 | ¥544.00 | ¥538.00 | 95.90K |
| 2026-09-16 | ¥541.00 | +0.19% | ¥540.00 | ¥542.00 | ¥539.00 | 89.00K |
| 2026-09-15 | ¥540.00 | 0.00% | ¥535.00 | ¥543.00 | ¥535.00 | 134.00K |
| 2026-09-14 | ¥540.00 | +1.89% | ¥525.00 | ¥541.00 | ¥525.00 | 166.80K |
| 2026-09-11 | ¥530.00 | +0.57% | ¥523.00 | ¥532.00 | ¥520.00 | 219.90K |
| 2026-09-10 | ¥527.00 | +1.15% | ¥519.00 | ¥530.00 | ¥516.00 | 160.80K |
| 2026-09-09 | ¥521.00 | -0.57% | ¥524.00 | ¥525.00 | ¥518.00 | 196.40K |
| 2026-09-08 | ¥524.00 | -2.24% | ¥530.00 | ¥533.00 | ¥524.00 | 173.90K |
| 2026-09-07 | ¥536.00 | -1.29% | ¥542.00 | ¥543.00 | ¥533.00 | 213.70K |
| 2026-09-04 | ¥543.00 | +1.69% | ¥534.00 | ¥545.00 | ¥531.00 | 198.70K |
| 2026-09-03 | ¥534.00 | -1.29% | ¥545.00 | ¥547.00 | ¥530.00 | 285.10K |
| 2026-09-02 | ¥541.00 | -3.05% | ¥550.00 | ¥550.00 | ¥539.00 | 271.20K |
| 2026-09-01 | ¥558.00 | +1.09% | ¥559.00 | ¥563.00 | ¥549.00 | 434.50K |
| 2026-08-31 | ¥552.00 | +1.28% | ¥546.00 | ¥557.00 | ¥539.00 | 370.80K |
| 2026-08-28 | ¥545.00 | 0.00% | ¥541.00 | ¥551.00 | ¥541.00 | 215.30K |
| 2026-08-27 | ¥545.00 | +1.11% | ¥535.00 | ¥547.00 | ¥533.00 | 214.30K |
| 2026-08-26 | ¥539.00 | +0.37% | ¥535.00 | ¥542.00 | ¥535.00 | 116.60K |
| 2026-08-25 | ¥537.00 | -1.47% | ¥545.00 | ¥545.00 | ¥531.00 | 225.20K |
| 2026-08-24 | ¥545.00 | -0.55% | ¥549.00 | ¥558.00 | ¥542.00 | 238.20K |
| 2026-08-21 | ¥548.00 | +1.67% | ¥537.00 | ¥554.00 | ¥537.00 | 372.60K |
| 2026-08-20 | ¥539.00 | +2.08% | ¥533.00 | ¥539.00 | ¥527.00 | 218.30K |
| 2026-08-19 | ¥528.00 | -1.31% | ¥533.00 | ¥537.00 | ¥526.00 | 141.80K |
| 2026-08-18 | ¥535.00 | -0.19% | ¥531.00 | ¥537.00 | ¥529.00 | 206.60K |
| 2026-08-17 | ¥536.00 | -0.19% | ¥538.00 | ¥540.00 | ¥533.00 | 207.30K |
| 2026-08-14 | ¥537.00 | +1.51% | ¥529.00 | ¥539.00 | ¥525.00 | 336.10K |
| 2026-08-13 | ¥529.00 | -0.19% | ¥523.00 | ¥529.00 | ¥517.00 | 190.10K |
| 2026-08-12 | ¥530.00 | +1.15% | ¥530.00 | ¥531.00 | ¥519.00 | 202.90K |
| 2026-08-10 | ¥524.00 | -0.19% | ¥526.00 | ¥531.00 | ¥521.00 | 267.80K |
| 2026-08-07 | ¥525.00 | +1.16% | ¥521.00 | ¥530.00 | ¥514.00 | 452.60K |
| 2026-08-06 | ¥519.00 | +3.59% | ¥498.00 | ¥522.00 | ¥497.00 | 465.50K |
| 2026-08-05 | ¥501.00 | -0.40% | ¥510.00 | ¥517.00 | ¥482.00 | 511.60K |
| 2026-08-04 | ¥503.00 | -1.18% | ¥509.00 | ¥514.00 | ¥503.00 | 129.20K |
| 2026-08-03 | ¥509.00 | -1.36% | ¥511.00 | ¥514.00 | ¥504.00 | 239.30K |
| 2026-07-31 | ¥516.00 | -0.58% | ¥517.00 | ¥523.00 | ¥511.00 | 208.20K |
| 2026-07-30 | ¥519.00 | +0.97% | ¥515.00 | ¥523.00 | ¥512.00 | 280.80K |
| 2026-07-29 | ¥514.00 | -0.39% | ¥518.00 | ¥519.00 | ¥510.00 | 262.30K |
| 2026-07-28 | ¥516.00 | -0.39% | ¥518.00 | ¥518.00 | ¥513.00 | 179.90K |
| 2026-07-27 | ¥518.00 | +3.19% | ¥509.00 | ¥518.00 | ¥509.00 | 193.60K |
| 2026-07-24 | ¥502.00 | -0.79% | ¥501.00 | ¥505.00 | ¥497.00 | 138.90K |
| 2026-07-23 | ¥506.00 | -0.59% | ¥507.00 | ¥508.00 | ¥500.00 | 209.20K |
| 2026-07-22 | ¥509.00 | +0.39% | ¥507.00 | ¥511.00 | ¥505.00 | 183.90K |
| 2026-07-21 | ¥507.00 | +1.60% | ¥499.00 | ¥511.00 | ¥499.00 | 297.90K |
| 2026-07-17 | ¥499.00 | -0.80% | ¥500.00 | ¥504.00 | ¥493.00 | 196.10K |
| 2026-07-16 | ¥503.00 | -0.59% | ¥511.00 | ¥511.00 | ¥501.00 | 220.10K |
| 2026-07-15 | ¥506.00 | +0.20% | ¥502.00 | ¥508.00 | ¥499.00 | 151.10K |
| 2026-07-14 | ¥505.00 | +1.00% | ¥505.00 | ¥507.00 | ¥500.00 | 185.40K |
| 2026-07-13 | ¥500.00 | -0.40% | ¥502.00 | ¥508.00 | ¥499.00 | 204.80K |
| 2026-07-10 | ¥502.00 | +1.41% | ¥496.00 | ¥505.00 | ¥495.00 | 225.70K |
| 2026-07-09 | ¥495.00 | +1.02% | ¥490.00 | ¥497.00 | ¥490.00 | 141.80K |
| 2026-07-08 | ¥490.00 | +0.20% | ¥489.00 | ¥495.00 | ¥485.00 | 188.50K |
| 2026-07-07 | ¥489.00 | +0.82% | ¥484.00 | ¥497.00 | ¥484.00 | 278.00K |
| 2026-07-06 | ¥485.00 | -0.21% | ¥490.00 | ¥492.00 | ¥481.00 | 233.60K |
| 2026-07-03 | ¥486.00 | +0.21% | ¥487.00 | ¥490.00 | ¥484.00 | 241.90K |
| 2026-07-02 | ¥485.00 | -0.82% | ¥491.00 | ¥496.00 | ¥485.00 | 270.10K |
| 2026-07-01 | ¥489.00 | -0.20% | ¥494.00 | ¥496.00 | ¥486.00 | 202.80K |
| 2026-06-30 | ¥490.00 | -0.81% | ¥494.00 | ¥495.00 | ¥486.00 | 172.90K |
| 2026-06-29 | ¥494.00 | -0.40% | ¥489.00 | ¥495.00 | ¥488.00 | 245.60K |
| 2026-06-26 | ¥496.00 | -0.20% | ¥495.00 | ¥498.00 | ¥493.00 | 209.00K |
| 2026-06-25 | ¥497.00 | 0.00% | ¥500.00 | ¥501.00 | ¥495.00 | 138.70K |
| 2026-06-24 | ¥497.00 | +0.20% | ¥499.00 | ¥503.00 | ¥495.00 | 126.80K |
| 2026-06-23 | ¥496.00 | -4.06% | ¥516.00 | ¥516.00 | ¥496.00 | 286.90K |
| 2026-06-22 | ¥517.00 | +5.73% | ¥500.00 | ¥520.00 | ¥500.00 | 450.80K |
| 2026-06-19 | ¥489.00 | -1.21% | ¥496.00 | ¥498.00 | ¥489.00 | 185.70K |
| 2026-06-18 | ¥495.00 | 0.00% | ¥497.00 | ¥501.00 | ¥495.00 | 124.10K |
| 2026-06-17 | ¥495.00 | 0.00% | ¥497.00 | ¥503.00 | ¥495.00 | 190.50K |
| 2026-06-16 | ¥495.00 | -1.20% | ¥500.00 | ¥501.00 | ¥495.00 | 101.00K |
| 2026-06-15 | ¥501.00 | +1.21% | ¥495.00 | ¥504.00 | ¥495.00 | 157.90K |
| 2026-06-12 | ¥495.00 | +0.20% | ¥502.00 | ¥504.00 | ¥495.00 | 153.40K |
| 2026-06-11 | ¥494.00 | -1.20% | ¥496.00 | ¥496.00 | ¥489.00 | 197.40K |
| 2026-06-10 | ¥500.00 | -1.77% | ¥510.00 | ¥514.00 | ¥496.00 | 241.10K |
| 2026-06-09 | ¥509.00 | -0.59% | ¥520.00 | ¥520.00 | ¥506.00 | 165.10K |
| 2026-06-08 | ¥512.00 | -2.48% | ¥517.00 | ¥521.00 | ¥507.00 | 343.30K |
| 2026-06-05 | ¥525.00 | +1.35% | ¥521.00 | ¥531.00 | ¥519.00 | 416.60K |
| 2026-06-04 | ¥518.00 | +0.58% | ¥511.00 | ¥523.00 | ¥501.00 | 778.80K |
| 2026-06-03 | ¥515.00 | +5.53% | ¥485.00 | ¥518.00 | ¥479.00 | 1.16M |
| 2026-06-02 | ¥488.00 | +2.09% | ¥479.00 | ¥492.00 | ¥472.00 | 325.60K |
| 2026-06-01 | ¥478.00 | -2.45% | ¥490.00 | ¥490.00 | ¥477.00 | 258.80K |
| 2026-05-29 | ¥490.00 | +2.30% | ¥485.00 | ¥494.00 | ¥483.00 | 259.70K |
| 2026-05-28 | ¥479.00 | +0.63% | ¥476.00 | ¥482.00 | ¥474.00 | 219.10K |
| 2026-05-27 | ¥476.00 | +0.63% | ¥474.00 | ¥478.00 | ¥469.00 | 201.30K |
| 2026-05-26 | ¥473.00 | +0.21% | ¥471.00 | ¥475.00 | ¥469.00 | 189.80K |
| 2026-05-25 | ¥472.00 | -1.05% | ¥480.00 | ¥481.00 | ¥471.00 | 224.80K |