Skip to main content
Computer Management Co., Ltd. (TYO:4491)
Japan flag Japan · Delayed Price · Currency is JPY
2,955.00
+39.00 (1.34%)
Mar 10, 2026, 3:30 PM JST

Computer Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,945.002,955.002,909.002,955.002,955.001.34%1,200
Mar 9, 20262,945.002,945.002,902.002,916.002,916.00-2.31%1,300
Mar 6, 20262,968.002,987.002,940.002,985.002,985.00-0.10%1,200
Mar 5, 20262,890.002,988.002,890.002,988.002,988.005.21%1,900
Mar 4, 20262,906.002,906.002,785.002,840.002,840.00-3.92%4,900
Mar 3, 20262,970.002,976.002,951.002,956.002,956.00-0.47%2,500
Mar 2, 20262,951.002,971.002,935.002,970.002,970.00-0.47%3,600
Feb 27, 20263,000.003,000.002,983.002,984.002,984.00-0.13%1,600
Feb 26, 20262,995.003,005.002,987.002,988.002,988.000.13%2,200
Feb 25, 20262,992.003,010.002,984.002,984.002,984.00-0.33%3,200
Feb 24, 20263,000.003,020.002,992.002,994.002,994.00-0.86%4,200
Feb 20, 20263,020.003,020.002,995.003,020.003,020.00-1,900
Feb 19, 20263,010.003,025.003,010.003,020.003,020.000.33%800
Feb 18, 20262,992.003,010.002,992.003,010.003,010.000.17%800
Feb 17, 20262,993.003,005.002,991.003,005.003,005.00-0.17%900
Feb 16, 20263,010.003,010.002,991.003,010.003,010.00-1,000
Feb 13, 20262,999.003,020.002,995.003,010.003,010.00-1,200
Feb 12, 20262,998.003,030.002,998.003,010.003,010.000.40%1,100
Feb 10, 20263,010.003,010.002,994.002,998.002,998.00-0.40%1,500
Feb 9, 20263,015.003,020.003,010.003,010.003,010.000.17%1,400
Feb 6, 20263,050.003,050.003,000.003,005.003,005.00-0.99%1,700
Feb 5, 20262,980.003,035.002,980.003,035.003,035.000.83%4,100
Feb 4, 20262,997.003,015.002,991.003,010.003,010.000.50%2,600
Feb 3, 20262,990.002,997.002,980.002,995.002,995.000.67%900
Feb 2, 20262,998.003,000.002,971.002,975.002,975.000.30%900
Jan 30, 20262,950.003,000.002,950.002,966.002,966.00-0.44%1,600
Jan 29, 20262,979.002,980.002,975.002,979.002,979.00-0.07%1,200
Jan 28, 20262,993.002,993.002,981.002,981.002,981.00-0.40%900
Jan 27, 20262,999.003,000.002,993.002,993.002,993.00-0.23%800
Jan 26, 20263,005.003,010.002,990.003,000.003,000.00-0.17%2,500
Jan 23, 20262,996.003,020.002,996.003,005.003,005.00-0.17%800
Jan 22, 20263,010.003,020.002,987.003,010.003,010.000.67%1,700
Jan 21, 20263,015.003,015.002,975.002,990.002,990.00-0.99%2,300
Jan 20, 20263,015.003,020.003,000.003,020.003,020.00-1,300
Jan 19, 20263,020.003,025.003,000.003,020.003,020.00-1,500
Jan 16, 20263,050.003,050.003,000.003,020.003,020.000.33%2,400
Jan 15, 20262,980.003,010.002,951.003,010.003,010.001.01%6,300
Jan 14, 20263,180.003,180.002,955.002,980.002,980.00-4.94%16,400
Jan 13, 20263,285.003,305.002,950.003,135.003,135.00-5.43%26,000
Jan 9, 20263,580.003,580.003,315.003,315.003,315.00-13.90%30,700
Jan 8, 20263,280.003,850.003,000.003,850.003,850.0022.22%136,000
Jan 7, 20262,795.003,250.002,757.003,150.003,150.0012.70%19,900
Jan 6, 20262,710.002,900.002,701.002,795.002,795.003.17%11,300
Jan 5, 20262,708.002,709.002,695.002,709.002,709.000.18%3,200
Dec 30, 20252,695.002,704.002,693.002,704.002,704.00-0.04%2,300
Dec 29, 20252,690.002,705.002,690.002,705.002,705.001.24%2,800
Dec 26, 20252,682.002,685.002,670.002,672.002,672.00-0.26%1,500
Dec 25, 20252,673.002,679.002,670.002,679.002,679.000.22%1,200
Dec 24, 20252,677.002,685.002,670.002,673.002,673.00-0.15%1,700
Dec 23, 20252,694.002,698.002,677.002,677.002,677.00-0.30%1,300
Dec 22, 20252,672.002,695.002,668.002,685.002,685.000.45%2,400
Dec 19, 20252,663.002,673.002,663.002,673.002,673.000.45%1,200
Dec 18, 20252,669.002,669.002,661.002,661.002,661.00-0.30%1,000
Dec 17, 20252,670.002,675.002,669.002,669.002,669.00-0.04%900
Dec 16, 20252,680.002,680.002,670.002,670.002,670.00-0.26%900
Dec 15, 20252,680.002,680.002,671.002,677.002,677.00-0.11%1,500
Dec 12, 20252,685.002,685.002,680.002,680.002,680.00-0.04%800
Dec 11, 20252,670.002,687.002,670.002,681.002,681.000.19%1,400
Dec 10, 20252,678.002,688.002,675.002,676.002,676.00-0.26%900
Dec 9, 20252,676.002,685.002,676.002,683.002,683.000.30%1,000
Dec 8, 20252,679.002,683.002,672.002,675.002,675.00-0.15%2,800
Dec 5, 20252,671.002,679.002,670.002,679.002,679.000.26%2,200
Dec 4, 20252,683.002,686.002,671.002,672.002,672.00-0.60%1,500
Dec 3, 20252,694.002,694.002,665.002,688.002,688.00-0.22%2,100
Dec 2, 20252,682.002,694.002,681.002,694.002,694.00-0.19%900
Dec 1, 20252,691.002,699.002,670.002,699.002,699.000.33%1,600
Nov 28, 20252,670.002,696.002,670.002,690.002,690.00-0.22%2,600
Nov 27, 20252,642.002,699.002,642.002,696.002,696.002.12%5,100
Nov 26, 20252,624.002,666.002,624.002,640.002,640.000.61%3,300
Nov 25, 20252,625.002,625.002,609.002,624.002,624.000.73%900
Nov 21, 20252,601.002,615.002,601.002,605.002,605.000.12%1,100
Nov 20, 20252,604.002,618.002,602.002,602.002,602.000.04%1,700
Nov 19, 20252,620.002,620.002,601.002,601.002,601.00-0.73%1,900
Nov 18, 20252,615.002,629.002,611.002,620.002,620.000.19%1,400
Nov 17, 20252,619.002,638.002,615.002,615.002,615.00-0.34%2,100
Nov 14, 20252,631.002,631.002,619.002,624.002,624.00-0.27%1,200
Nov 13, 20252,628.002,638.002,621.002,631.002,631.00-0.15%1,700
Nov 12, 20252,636.002,649.002,635.002,635.002,635.00-2,200
Nov 11, 20252,664.002,664.002,635.002,635.002,635.00-0.60%1,200
Nov 10, 20252,650.002,662.002,645.002,651.002,651.000.34%800
Nov 7, 20252,641.002,664.002,641.002,642.002,642.00-0.08%1,600
Nov 6, 20252,645.002,659.002,638.002,644.002,644.00-0.23%1,300
Nov 5, 20252,663.002,663.002,626.002,650.002,650.000.26%1,700
Nov 4, 20252,626.002,658.002,626.002,643.002,643.000.65%2,100
Oct 31, 20252,638.002,648.002,626.002,626.002,626.00-0.79%2,100
Oct 30, 20252,640.002,650.002,635.002,647.002,647.00-3,500
Oct 29, 20252,633.002,647.002,631.002,647.002,647.000.68%1,500
Oct 28, 20252,636.002,655.002,628.002,629.002,629.00-0.76%4,800
Oct 27, 20252,665.002,665.002,627.002,649.002,649.001.11%3,300
Oct 24, 20252,658.002,666.002,613.002,620.002,620.00-1.39%5,800
Oct 23, 20252,656.002,657.002,630.002,657.002,657.000.04%2,600
Oct 22, 20252,649.002,659.002,633.002,656.002,656.000.80%4,200
Oct 21, 20252,594.002,635.002,584.002,635.002,635.001.70%3,400
Oct 20, 20252,580.002,614.002,580.002,591.002,591.001.45%4,300
Oct 17, 20252,567.002,575.002,520.002,554.002,554.00-1.05%3,700
Oct 16, 20252,528.002,594.002,528.002,581.002,581.002.50%3,500
Oct 15, 20252,529.002,529.002,500.002,518.002,518.000.52%5,300
Oct 14, 20252,529.002,532.002,501.002,505.002,505.00-0.95%5,700
Oct 10, 20252,530.002,536.002,517.002,529.002,529.000.20%6,500
Oct 9, 20252,525.002,537.002,518.002,524.002,524.000.24%5,000