Computer Institute Of Japan, Ltd.(JP:4826)
Â¥513.00+3.00 (+0.59%)
JP:4826
Computer Institute Of Japan, Ltd. historical prices
Â¥513.00
At close:+3.00 (+0.59%)
Want to see JP:4826 full AI Analyst Report?
Computer Institute Of Japan, Ltd. (4826) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 512.00 | 515.00 | 509.00 | 513.00 | 513.00 | +0.59% | 93,600 | 0.41 |
| Nov 12, 2026 | 511.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.20% | 136,100 | 0.60 |
| Nov 11, 2026 | 508.00 | 513.00 | 506.00 | 511.00 | 511.00 | +0.39% | 129,500 | 0.56 |
| Nov 10, 2026 | 498.00 | 513.00 | 494.00 | 509.00 | 509.00 | +6.49% | 279,400 | 1.22 |
| Nov 09, 2026 | 485.00 | 493.00 | 482.00 | 486.00 | 486.00 | +1.67% | 198,400 | 0.87 |
| Nov 06, 2026 | 470.00 | 482.00 | 458.00 | 478.00 | 478.00 | -3.24% | 408,000 | 1.83 |
| Nov 05, 2026 | 506.00 | 512.00 | 494.00 | 494.00 | 494.00 | -0.80% | 266,200 | 1.19 |
| Nov 04, 2026 | 503.00 | 508.00 | 493.00 | 498.00 | 498.00 | -0.99% | 347,800 | 1.55 |
| Nov 03, 2026 | 503.00 | 511.00 | 500.00 | 503.00 | 503.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 508.00 | 511.00 | 500.00 | 503.00 | 503.00 | -2.52% | 311,000 | 1.32 |
| Oct 30, 2026 | 549.00 | 554.00 | 512.00 | 516.00 | 516.00 | -4.27% | 418,600 | 1.82 |
| Oct 29, 2026 | 573.00 | 574.00 | 514.00 | 539.00 | 539.00 | -5.77% | 994,300 | 4.55 |
| Oct 28, 2026 | 572.00 | 578.00 | 566.00 | 572.00 | 572.00 | -0.69% | 278,400 | 1.28 |
| Oct 27, 2026 | 567.00 | 579.00 | 563.00 | 576.00 | 576.00 | +1.41% | 202,500 | 0.93 |
| Oct 26, 2026 | 573.00 | 576.00 | 563.00 | 568.00 | 568.00 | -1.05% | 157,200 | 0.71 |
| Oct 23, 2026 | 582.00 | 586.00 | 567.00 | 574.00 | 574.00 | -0.86% | 232,300 | 1.06 |
| Oct 22, 2026 | 573.00 | 587.00 | 573.00 | 579.00 | 579.00 | +0.87% | 203,300 | 0.93 |
| Oct 21, 2026 | 573.00 | 579.00 | 566.00 | 574.00 | 574.00 | +0.88% | 189,400 | 0.87 |
| Oct 20, 2026 | 582.00 | 582.00 | 566.00 | 569.00 | 569.00 | -2.23% | 220,300 | 1.01 |
| Oct 19, 2026 | 585.00 | 586.00 | 575.00 | 582.00 | 582.00 | -0.85% | 235,500 | 1.08 |
| Oct 16, 2026 | 570.00 | 592.00 | 570.00 | 587.00 | 587.00 | +3.16% | 372,400 | 1.72 |
| Oct 15, 2026 | 564.00 | 575.00 | 561.00 | 569.00 | 569.00 | -0.35% | 417,900 | 1.99 |
| Oct 14, 2026 | 560.00 | 576.00 | 558.00 | 571.00 | 571.00 | +2.33% | 392,300 | 1.90 |
| Oct 13, 2026 | 560.00 | 564.00 | 550.00 | 558.00 | 558.00 | -0.36% | 321,500 | 1.57 |
| Oct 12, 2026 | 560.00 | 563.00 | 540.00 | 560.00 | 560.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 540.00 | 563.00 | 540.00 | 560.00 | 560.00 | +3.70% | 412,800 | 2.03 |
| Oct 08, 2026 | 526.00 | 544.00 | 526.00 | 540.00 | 540.00 | +2.08% | 314,400 | 1.56 |
| Oct 07, 2026 | 523.00 | 532.00 | 521.00 | 529.00 | 529.00 | +0.76% | 228,500 | 1.13 |
| Oct 06, 2026 | 521.00 | 529.00 | 520.00 | 525.00 | 525.00 | +0.19% | 181,100 | 0.90 |
| Oct 05, 2026 | 525.00 | 525.00 | 516.00 | 524.00 | 524.00 | -0.57% | 233,000 | 1.16 |
| Oct 02, 2026 | 536.00 | 536.00 | 526.00 | 527.00 | 527.00 | -2.23% | 166,800 | 0.82 |
| Oct 01, 2026 | 530.00 | 540.00 | 528.00 | 539.00 | 539.00 | +1.13% | 178,000 | 0.88 |
| Sep 30, 2026 | 540.00 | 542.00 | 530.00 | 533.00 | 533.00 | -0.93% | 144,600 | 0.71 |
| Sep 29, 2026 | 540.00 | 541.00 | 535.00 | 538.00 | 538.00 | -0.92% | 152,700 | 0.74 |
| Sep 28, 2026 | 543.00 | 548.00 | 543.00 | 543.00 | 543.00 | -0.18% | 140,900 | 0.68 |
| Sep 25, 2026 | 543.00 | 544.00 | 537.00 | 544.00 | 544.00 | 0.00% | 138,500 | 0.66 |
| Sep 24, 2026 | 545.00 | 549.00 | 543.00 | 544.00 | 544.00 | +0.18% | 148,100 | 0.71 |
| Sep 23, 2026 | 540.00 | 544.00 | 538.00 | 543.00 | 543.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 540.00 | 544.00 | 538.00 | 543.00 | 543.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 540.00 | 544.00 | 538.00 | 543.00 | 543.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 540.00 | 544.00 | 538.00 | 543.00 | 543.00 | +0.18% | 143,600 | 0.65 |
| Sep 17, 2026 | 538.00 | 544.00 | 538.00 | 542.00 | 542.00 | +0.18% | 95,900 | 0.43 |
| Sep 16, 2026 | 540.00 | 542.00 | 539.00 | 541.00 | 541.00 | +0.19% | 89,000 | 0.39 |
| Sep 15, 2026 | 535.00 | 543.00 | 535.00 | 540.00 | 540.00 | 0.00% | 134,000 | 0.59 |
| Sep 14, 2026 | 525.00 | 541.00 | 525.00 | 540.00 | 540.00 | +1.89% | 166,800 | 0.73 |
| Sep 11, 2026 | 523.00 | 532.00 | 520.00 | 530.00 | 530.00 | +0.57% | 219,900 | 0.98 |
| Sep 10, 2026 | 519.00 | 530.00 | 516.00 | 527.00 | 527.00 | +1.15% | 160,800 | 0.71 |
| Sep 09, 2026 | 524.00 | 525.00 | 518.00 | 521.00 | 521.00 | -0.57% | 196,400 | 0.88 |
| Sep 08, 2026 | 530.00 | 533.00 | 524.00 | 524.00 | 524.00 | -2.24% | 173,900 | 0.77 |
| Sep 07, 2026 | 542.00 | 543.00 | 533.00 | 536.00 | 536.00 | -1.29% | 213,700 | 0.95 |
