Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Computer Engineering & Consulting Ltd. (9692) Historical Prices

JP:9692 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,193.002,224.002,170.002,180.002,180.00-0.46%126,3001.03
Oct 29, 20262,246.002,249.002,185.002,190.002,190.00-2.97%459,2003.91
Oct 28, 20262,290.002,305.002,251.002,257.002,257.00-1.44%139,1001.19
Oct 27, 20262,298.002,331.002,283.002,290.002,290.00-0.39%115,8000.99
Oct 26, 20262,324.002,341.002,298.002,299.002,299.00-0.56%106,7000.90
Oct 23, 20262,345.002,351.002,268.002,312.002,312.00-0.34%93,3000.78
Oct 22, 20262,296.002,339.002,292.002,320.002,320.00+1.84%99,2000.83
Oct 21, 20262,283.002,291.002,263.002,278.002,278.00-0.13%89,2000.75
Oct 20, 20262,331.002,335.002,273.002,281.002,281.00-1.85%76,7000.64
Oct 19, 20262,309.002,352.002,309.002,324.002,324.00-1.48%118,7000.99
Oct 16, 20262,276.002,361.002,276.002,359.002,359.00+3.42%124,6001.04
Oct 15, 20262,270.002,299.002,256.002,281.002,281.00-0.52%165,6001.41
Oct 14, 20262,302.002,334.002,293.002,293.002,293.00-1.63%131,5001.12
Oct 13, 20262,280.002,331.002,266.002,331.002,331.00+2.69%126,5001.08
Oct 12, 20262,270.002,282.002,222.002,270.002,270.00+0.00%00.00
Oct 09, 20262,222.002,282.002,222.002,270.002,270.00+2.48%114,1000.97
Oct 08, 20262,200.002,226.002,191.002,215.002,215.00-0.05%116,6000.99
Oct 07, 20262,235.002,242.002,211.002,216.002,216.00-0.49%91,5000.78
Oct 06, 20262,221.002,232.002,208.002,227.002,227.00+0.77%96,3000.82
Oct 05, 20262,217.002,222.002,201.002,210.002,210.00-0.41%78,9000.67
Oct 02, 20262,293.002,300.002,209.002,219.002,219.00-2.68%132,1001.13
Oct 01, 20262,256.002,293.002,248.002,280.002,280.00+2.47%247,8002.17
Sep 30, 20262,254.002,254.002,197.002,225.002,225.00-0.22%144,8001.28
Sep 29, 20262,230.002,241.002,186.002,230.002,230.00-0.09%180,4001.60
Sep 28, 20262,243.002,248.002,229.002,232.002,232.00+0.04%145,3001.30
Sep 25, 20262,262.002,262.002,229.002,231.002,231.00-0.58%152,2001.37
Sep 24, 20262,223.002,255.002,211.002,244.002,244.00+0.94%139,7001.26
Sep 23, 20262,240.002,249.002,223.002,223.002,223.00+0.00%00.00
Sep 22, 20262,240.002,249.002,223.002,223.002,223.00+0.00%00.00
Sep 21, 20262,240.002,249.002,223.002,223.002,223.00+0.00%00.00
Sep 18, 20262,240.002,249.002,223.002,223.002,223.00-0.58%93,9000.81
Sep 17, 20262,200.002,238.002,196.002,236.002,236.00+1.64%115,4001.01
Sep 16, 20262,199.002,217.002,186.002,200.002,200.00+0.64%144,0001.26
Sep 15, 20262,228.002,230.002,186.002,186.002,186.00-0.68%159,5001.41
Sep 14, 20262,120.002,209.002,110.002,201.002,201.00+4.51%169,1001.51
Sep 11, 20262,127.002,151.002,089.002,106.002,106.00-7.51%380,4003.53
Sep 10, 20262,274.002,302.002,251.002,277.002,277.00+0.04%173,3001.62
Sep 09, 20262,282.002,289.002,249.002,276.002,276.00-1.34%153,7001.39
Sep 08, 20262,350.002,353.002,303.002,307.002,307.00-2.70%97,0000.88
Sep 07, 20262,416.002,416.002,354.002,371.002,371.00-1.50%91,9000.83
Sep 04, 20262,394.002,414.002,381.002,407.002,407.00+0.54%105,4000.95
Sep 03, 20262,416.002,435.002,384.002,394.002,394.00-1.16%82,0000.74
Sep 02, 20262,491.002,497.002,422.002,422.002,422.00-4.68%100,6000.91
Sep 01, 20262,579.002,579.002,526.002,541.002,541.00-1.05%93,2000.85
Aug 31, 20262,546.002,574.002,520.002,568.002,568.00+0.51%113,6001.03
Aug 28, 20262,490.002,555.002,486.002,555.002,555.00+2.69%116,5001.05
Aug 27, 20262,478.002,516.002,473.002,488.002,488.00-0.36%74,0000.66
Aug 26, 20262,488.002,519.002,486.002,497.002,497.00+0.97%110,3000.99
Aug 25, 20262,495.002,504.002,458.002,473.002,473.00-0.68%110,7001.00
Aug 24, 20262,540.002,560.002,478.002,490.002,490.00+3.97%373,2003.52