Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Computer Management Co., Ltd. (4491) Historical Prices

JP:4491 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,921.002,965.002,906.002,906.002,906.00-1.39%3,0001.03
Oct 29, 20262,925.002,960.002,922.002,947.002,947.00-0.34%9000.31
Oct 28, 20262,963.002,963.002,922.002,957.002,957.00+0.03%1,0000.34
Oct 27, 20262,925.002,958.002,925.002,956.002,956.00+0.24%7000.24
Oct 26, 20262,955.002,955.002,905.002,949.002,949.00-0.37%4,7001.62
Oct 23, 20262,989.002,989.002,935.002,960.002,960.00-0.97%4,5001.59
Oct 22, 20262,998.003,005.002,961.002,989.002,989.00-0.86%2,5000.89
Oct 21, 20262,993.003,015.002,990.003,015.003,015.00+0.84%4000.14
Oct 20, 20262,992.003,020.002,990.002,990.002,990.00-0.07%1,7000.60
Oct 19, 20262,988.003,010.002,980.002,992.002,992.00+0.13%1,3000.46
Oct 16, 20262,975.002,988.002,973.002,988.002,988.00+0.44%9000.32
Oct 15, 20263,005.003,020.002,975.002,975.002,975.00-1.65%1,9000.68
Oct 14, 20262,987.003,025.002,983.003,025.003,025.00+1.78%2,6000.93
Oct 13, 20262,962.002,992.002,960.002,972.002,972.00+0.34%3,1001.13
Oct 12, 20262,962.002,982.002,959.002,962.002,962.00+0.00%00.00
Oct 09, 20262,960.002,982.002,959.002,962.002,962.00-0.17%1,7000.62
Oct 08, 20262,987.002,989.002,960.002,967.002,967.00-0.70%3,9001.44
Oct 07, 20262,990.002,990.002,963.002,988.002,988.00-0.27%2,2000.82
Oct 06, 20263,000.003,005.002,960.002,996.002,996.00-0.13%4,2001.60
Oct 05, 20263,010.003,010.003,000.003,000.003,000.00-0.66%2,5000.96
Oct 02, 20263,020.003,030.003,010.003,020.003,020.00+0.00%2,6001.00
Oct 01, 20263,075.003,075.003,020.003,020.003,020.00-2.11%4,7001.83
Sep 30, 20263,075.003,100.003,050.003,085.003,085.00+1.15%5,5002.18
Sep 29, 20263,025.003,100.003,015.003,050.003,050.00-9.63%18,7008.34
Sep 28, 20263,345.003,375.003,325.003,375.003,375.00+1.50%10,6005.07
Sep 25, 20263,300.003,340.003,295.003,325.003,325.00+1.37%4,8002.27
Sep 24, 20263,255.003,285.003,255.003,280.003,280.00+0.92%3,9001.87
Sep 23, 20263,270.003,275.003,250.003,250.003,250.00+0.00%00.00
Sep 22, 20263,270.003,275.003,250.003,250.003,250.00+0.00%00.00
Sep 21, 20263,270.003,275.003,250.003,250.003,250.00+0.00%00.00
Sep 18, 20263,270.003,275.003,250.003,250.003,250.00-0.61%3,5001.67
Sep 17, 20263,260.003,285.003,260.003,270.003,270.00+0.31%2,4001.15
Sep 16, 20263,310.003,310.003,255.003,260.003,260.00-1.51%5,9002.93
Sep 15, 20263,330.003,330.003,300.003,310.003,310.00-1.05%3,7001.87
Sep 14, 20263,320.003,345.003,320.003,345.003,345.00+0.90%1,0000.46
Sep 11, 20263,310.003,320.003,310.003,315.003,315.00-0.15%1,6000.74
Sep 10, 20263,370.003,370.003,300.003,320.003,320.00-1.48%3,8001.78
Sep 09, 20263,370.003,380.003,365.003,370.003,370.00+0.30%1,6000.76
Sep 08, 20263,380.003,385.003,340.003,360.003,360.00-0.30%2,9001.39
Sep 07, 20263,380.003,390.003,370.003,370.003,370.00+0.30%3,9001.91
Sep 04, 20263,295.003,360.003,295.003,360.003,360.00+1.97%4,0002.01
Sep 03, 20263,285.003,295.003,280.003,295.003,295.00+0.61%2,3001.16
Sep 02, 20263,265.003,285.003,260.003,275.003,275.00+0.31%4,2002.19
Sep 01, 20263,260.003,270.003,250.003,265.003,265.00+0.62%2,8001.49
Aug 31, 20263,255.003,255.003,230.003,245.003,245.00-0.46%8,6004.88
Aug 28, 20263,265.003,270.003,240.003,260.003,260.00-0.15%3,3001.91
Aug 27, 20263,270.003,280.003,255.003,265.003,265.00-0.15%2,5001.46
Aug 26, 20263,280.003,280.003,230.003,270.003,270.00-0.46%3,5002.09
Aug 25, 20263,285.003,290.003,265.003,285.003,285.00+0.15%1,1000.65
Aug 24, 20263,270.003,280.003,250.003,280.003,280.00+0.92%2,3001.38