Computer Engineering & Consulting Ltd. 9692
TSE · Japan · Technology Services
¥2,219.00-61.00 (-2.68%)
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 | ¥2,219.00 | -2.68% | ¥2,293.00 | ¥2,300.00 | ¥2,209.00 | 132.10K |
| 2026-10-01 | ¥2,280.00 | +2.47% | ¥2,256.00 | ¥2,293.00 | ¥2,248.00 | 247.80K |
| 2026-09-30 | ¥2,225.00 | -0.22% | ¥2,254.00 | ¥2,254.00 | ¥2,197.00 | 144.80K |
| 2026-09-29 | ¥2,230.00 | -0.09% | ¥2,230.00 | ¥2,241.00 | ¥2,186.00 | 180.40K |
| 2026-09-28 | ¥2,232.00 | +0.04% | ¥2,243.00 | ¥2,248.00 | ¥2,229.00 | 145.30K |
| 2026-09-25 | ¥2,231.00 | -0.58% | ¥2,262.00 | ¥2,262.00 | ¥2,229.00 | 152.20K |
| 2026-09-24 | ¥2,244.00 | +0.94% | ¥2,223.00 | ¥2,255.00 | ¥2,211.00 | 139.70K |
| 2026-09-18 | ¥2,223.00 | -0.58% | ¥2,240.00 | ¥2,249.00 | ¥2,223.00 | 93.90K |
| 2026-09-17 | ¥2,236.00 | +1.64% | ¥2,200.00 | ¥2,238.00 | ¥2,196.00 | 115.40K |
| 2026-09-16 | ¥2,200.00 | +0.64% | ¥2,199.00 | ¥2,217.00 | ¥2,186.00 | 144.00K |
| 2026-09-15 | ¥2,186.00 | -0.68% | ¥2,228.00 | ¥2,230.00 | ¥2,186.00 | 159.50K |
| 2026-09-14 | ¥2,201.00 | +4.51% | ¥2,120.00 | ¥2,209.00 | ¥2,110.00 | 169.10K |
| 2026-09-11 | ¥2,106.00 | -7.51% | ¥2,127.00 | ¥2,151.00 | ¥2,089.00 | 380.40K |
| 2026-09-10 | ¥2,277.00 | +0.04% | ¥2,274.00 | ¥2,302.00 | ¥2,251.00 | 173.30K |
| 2026-09-09 | ¥2,276.00 | -1.34% | ¥2,282.00 | ¥2,289.00 | ¥2,249.00 | 153.70K |
| 2026-09-08 | ¥2,307.00 | -2.70% | ¥2,350.00 | ¥2,353.00 | ¥2,303.00 | 97.00K |
| 2026-09-07 | ¥2,371.00 | -1.50% | ¥2,416.00 | ¥2,416.00 | ¥2,354.00 | 91.90K |
| 2026-09-04 | ¥2,407.00 | +0.54% | ¥2,394.00 | ¥2,414.00 | ¥2,381.00 | 105.40K |
| 2026-09-03 | ¥2,394.00 | -1.16% | ¥2,416.00 | ¥2,435.00 | ¥2,384.00 | 82.00K |
| 2026-09-02 | ¥2,422.00 | -4.68% | ¥2,491.00 | ¥2,497.00 | ¥2,422.00 | 100.60K |
| 2026-09-01 | ¥2,541.00 | -1.05% | ¥2,579.00 | ¥2,579.00 | ¥2,526.00 | 93.20K |
| 2026-08-31 | ¥2,568.00 | +0.51% | ¥2,546.00 | ¥2,574.00 | ¥2,520.00 | 113.60K |
| 2026-08-28 | ¥2,555.00 | +2.69% | ¥2,490.00 | ¥2,555.00 | ¥2,486.00 | 116.50K |
| 2026-08-27 | ¥2,488.00 | -0.36% | ¥2,478.00 | ¥2,516.00 | ¥2,473.00 | 74.00K |
| 2026-08-26 | ¥2,497.00 | +0.97% | ¥2,488.00 | ¥2,519.00 | ¥2,486.00 | 110.30K |
| 2026-08-25 | ¥2,473.00 | -0.68% | ¥2,495.00 | ¥2,504.00 | ¥2,458.00 | 110.70K |
| 2026-08-24 | ¥2,490.00 | +3.97% | ¥2,540.00 | ¥2,560.00 | ¥2,478.00 | 373.20K |
| 2026-08-21 | ¥2,395.00 | -0.91% | ¥2,410.00 | ¥2,414.00 | ¥2,385.00 | 74.50K |
| 2026-08-20 | ¥2,417.00 | +2.98% | ¥2,363.00 | ¥2,417.00 | ¥2,363.00 | 133.10K |
| 2026-08-19 | ¥2,347.00 | -0.25% | ¥2,362.00 | ¥2,367.00 | ¥2,338.00 | 118.70K |
| 2026-08-18 | ¥2,353.00 | +0.13% | ¥2,350.00 | ¥2,376.00 | ¥2,340.00 | 96.80K |
| 2026-08-17 | ¥2,350.00 | -2.49% | ¥2,350.00 | ¥2,382.00 | ¥2,327.00 | 124.50K |
| 2026-08-14 | ¥2,410.00 | +4.60% | ¥2,336.00 | ¥2,427.00 | ¥2,328.00 | 205.70K |
| 2026-08-13 | ¥2,304.00 | +1.14% | ¥2,272.00 | ¥2,309.00 | ¥2,271.00 | 97.90K |
| 2026-08-12 | ¥2,278.00 | +0.31% | ¥2,279.00 | ¥2,292.00 | ¥2,269.00 | 86.90K |
| 2026-08-10 | ¥2,271.00 | +1.61% | ¥2,285.00 | ¥2,285.00 | ¥2,245.00 | 84.50K |
| 2026-08-07 | ¥2,235.00 | +0.54% | ¥2,223.00 | ¥2,257.00 | ¥2,221.00 | 73.50K |
| 2026-08-06 | ¥2,223.00 | +0.09% | ¥2,221.00 | ¥2,239.00 | ¥2,214.00 | 73.50K |
| 2026-08-05 | ¥2,221.00 | +0.09% | ¥2,243.00 | ¥2,250.00 | ¥2,208.00 | 96.40K |
| 2026-08-04 | ¥2,219.00 | -1.77% | ¥2,268.00 | ¥2,285.00 | ¥2,217.00 | 105.80K |
| 2026-08-03 | ¥2,259.00 | +0.89% | ¥2,245.00 | ¥2,271.00 | ¥2,233.00 | 138.10K |
| 2026-07-31 | ¥2,239.00 | -2.86% | ¥2,262.00 | ¥2,271.00 | ¥2,226.00 | 91.00K |
| 2026-07-30 | ¥2,305.00 | -1.75% | ¥2,260.00 | ¥2,323.00 | ¥2,238.00 | 160.60K |
| 2026-07-29 | ¥2,346.00 | +2.71% | ¥2,316.00 | ¥2,355.00 | ¥2,300.00 | 212.70K |
| 2026-07-28 | ¥2,284.00 | +0.04% | ¥2,293.00 | ¥2,302.00 | ¥2,271.00 | 127.80K |
| 2026-07-27 | ¥2,283.00 | +2.42% | ¥2,250.00 | ¥2,291.00 | ¥2,240.00 | 79.70K |
| 2026-07-24 | ¥2,229.00 | +0.54% | ¥2,198.00 | ¥2,229.00 | ¥2,190.00 | 63.60K |
| 2026-07-23 | ¥2,217.00 | -0.49% | ¥2,228.00 | ¥2,232.00 | ¥2,208.00 | 111.00K |
| 2026-07-22 | ¥2,228.00 | -0.22% | ¥2,233.00 | ¥2,237.00 | ¥2,195.00 | 123.40K |
| 2026-07-21 | ¥2,233.00 | +2.53% | ¥2,199.00 | ¥2,241.00 | ¥2,195.00 | 142.10K |
| 2026-07-17 | ¥2,178.00 | -0.23% | ¥2,175.00 | ¥2,217.00 | ¥2,161.00 | 144.00K |
| 2026-07-16 | ¥2,183.00 | -0.59% | ¥2,200.00 | ¥2,216.00 | ¥2,183.00 | 102.70K |
| 2026-07-15 | ¥2,196.00 | +1.06% | ¥2,173.00 | ¥2,203.00 | ¥2,165.00 | 84.10K |
| 2026-07-14 | ¥2,173.00 | -0.05% | ¥2,195.00 | ¥2,203.00 | ¥2,173.00 | 93.30K |
| 2026-07-13 | ¥2,174.00 | -1.00% | ¥2,196.00 | ¥2,214.00 | ¥2,166.00 | 85.60K |
| 2026-07-10 | ¥2,196.00 | +1.81% | ¥2,157.00 | ¥2,201.00 | ¥2,157.00 | 105.60K |
| 2026-07-09 | ¥2,157.00 | -0.32% | ¥2,150.00 | ¥2,171.00 | ¥2,141.00 | 75.70K |
| 2026-07-08 | ¥2,164.00 | -0.55% | ¥2,180.00 | ¥2,193.00 | ¥2,156.00 | 93.80K |
| 2026-07-07 | ¥2,176.00 | +0.09% | ¥2,189.00 | ¥2,209.00 | ¥2,176.00 | 89.90K |
| 2026-07-06 | ¥2,174.00 | +1.07% | ¥2,152.00 | ¥2,178.00 | ¥2,151.00 | 81.00K |
| 2026-07-03 | ¥2,151.00 | +0.37% | ¥2,164.00 | ¥2,185.00 | ¥2,141.00 | 88.40K |
| 2026-07-02 | ¥2,143.00 | +1.76% | ¥2,135.00 | ¥2,176.00 | ¥2,109.00 | 124.50K |
| 2026-07-01 | ¥2,106.00 | +0.14% | ¥2,095.00 | ¥2,120.00 | ¥2,088.00 | 110.40K |
| 2026-06-30 | ¥2,103.00 | +0.38% | ¥2,113.00 | ¥2,115.00 | ¥2,086.00 | 102.30K |
| 2026-06-29 | ¥2,095.00 | +1.75% | ¥2,099.00 | ¥2,120.00 | ¥2,084.00 | 110.40K |
| 2026-06-26 | ¥2,059.00 | -0.19% | ¥2,058.00 | ¥2,078.00 | ¥2,054.00 | 85.80K |
| 2026-06-25 | ¥2,063.00 | -0.05% | ¥2,077.00 | ¥2,086.00 | ¥2,045.00 | 81.40K |
| 2026-06-24 | ¥2,064.00 | +0.54% | ¥2,056.00 | ¥2,089.00 | ¥2,056.00 | 107.40K |
| 2026-06-23 | ¥2,053.00 | -2.33% | ¥2,102.00 | ¥2,105.00 | ¥2,048.00 | 113.60K |
| 2026-06-22 | ¥2,102.00 | +0.14% | ¥2,100.00 | ¥2,120.00 | ¥2,075.00 | 78.20K |
| 2026-06-19 | ¥2,099.00 | +2.09% | ¥2,077.00 | ¥2,104.00 | ¥2,058.00 | 134.40K |
| 2026-06-18 | ¥2,056.00 | +0.93% | ¥2,037.00 | ¥2,080.00 | ¥2,030.00 | 79.50K |
| 2026-06-17 | ¥2,037.00 | +0.30% | ¥2,031.00 | ¥2,060.00 | ¥2,022.00 | 93.20K |
| 2026-06-16 | ¥2,031.00 | -2.36% | ¥2,061.00 | ¥2,066.00 | ¥2,020.00 | 116.10K |
| 2026-06-15 | ¥2,080.00 | +0.78% | ¥2,062.00 | ¥2,104.00 | ¥2,055.00 | 120.10K |
| 2026-06-12 | ¥2,064.00 | +4.24% | ¥2,120.00 | ¥2,134.00 | ¥2,026.00 | 379.10K |
| 2026-06-11 | ¥1,980.00 | +0.10% | ¥1,964.00 | ¥1,990.00 | ¥1,953.00 | 95.90K |
| 2026-06-10 | ¥1,978.00 | -1.10% | ¥2,000.00 | ¥2,009.00 | ¥1,978.00 | 105.40K |
| 2026-06-09 | ¥2,000.00 | -1.38% | ¥2,025.00 | ¥2,047.00 | ¥1,994.00 | 91.00K |
| 2026-06-08 | ¥2,028.00 | -2.03% | ¥2,032.00 | ¥2,064.00 | ¥2,016.00 | 88.40K |
| 2026-06-05 | ¥2,070.00 | +2.22% | ¥2,050.00 | ¥2,081.00 | ¥2,046.00 | 72.40K |
| 2026-06-04 | ¥2,025.00 | -1.51% | ¥2,039.00 | ¥2,055.00 | ¥2,013.00 | 58.30K |
| 2026-06-03 | ¥2,056.00 | -1.63% | ¥2,098.00 | ¥2,098.00 | ¥2,046.00 | 140.30K |
| 2026-06-02 | ¥2,090.00 | +1.31% | ¥2,067.00 | ¥2,090.00 | ¥2,037.00 | 141.90K |
| 2026-06-01 | ¥2,063.00 | +1.13% | ¥2,033.00 | ¥2,097.00 | ¥2,015.00 | 127.90K |
| 2026-05-29 | ¥2,040.00 | +1.95% | ¥2,009.00 | ¥2,060.00 | ¥2,001.00 | 94.90K |
| 2026-05-28 | ¥2,001.00 | -0.05% | ¥2,016.00 | ¥2,016.00 | ¥1,976.00 | 101.70K |
| 2026-05-27 | ¥2,002.00 | +0.10% | ¥2,000.00 | ¥2,012.00 | ¥1,984.00 | 58.40K |
| 2026-05-26 | ¥2,000.00 | +0.45% | ¥2,010.00 | ¥2,019.00 | ¥1,966.00 | 102.60K |
| 2026-05-25 | ¥1,991.00 | +2.26% | ¥2,064.00 | ¥2,065.00 | ¥1,975.00 | 210.90K |