Skip to main content
Computer Management Co., Ltd. (TYO:4491)
Japan flag Japan · Delayed Price · Currency is JPY
3,040.00
-35.00 (-1.14%)
Apr 30, 2026, 1:11 PM JST

Computer Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,025.003,075.003,000.003,075.003,075.001.82%2,200
Apr 27, 20262,984.003,020.002,984.003,020.003,020.001.21%1,900
Apr 24, 20262,973.002,999.002,972.002,984.002,984.00-0.43%800
Apr 23, 20263,025.003,025.002,973.002,997.002,997.00-1.25%1,600
Apr 22, 20263,000.003,035.002,977.003,035.003,035.000.83%1,200
Apr 21, 20263,010.003,030.003,010.003,010.003,010.00-0.17%400
Apr 20, 20263,015.003,040.003,005.003,015.003,015.00-0.66%1,400
Apr 17, 20263,025.003,050.003,010.003,035.003,035.00-0.49%500
Apr 16, 20263,050.003,055.003,045.003,050.003,050.000.16%1,100
Apr 15, 20263,040.003,050.003,040.003,045.003,045.000.83%300
Apr 14, 20263,025.003,025.003,000.003,020.003,020.000.17%1,200
Apr 13, 20263,040.003,060.002,956.003,015.003,015.00-0.66%4,900
Apr 10, 20263,055.003,075.003,035.003,035.003,035.000.17%1,400
Apr 9, 20263,025.003,030.003,015.003,030.003,030.000.50%900
Apr 8, 20262,999.003,020.002,993.003,015.003,015.001.17%1,100
Apr 7, 20262,980.002,984.002,980.002,980.002,980.00-500
Apr 6, 20262,938.002,980.002,938.002,980.002,980.001.26%1,000
Apr 3, 20262,950.002,953.002,943.002,943.002,943.00-0.24%500
Apr 2, 20262,965.003,020.002,950.002,950.002,950.00-0.51%2,500
Apr 1, 20262,920.002,965.002,920.002,965.002,965.002.03%1,300
Mar 31, 20262,918.002,930.002,906.002,906.002,906.00-0.51%1,400
Mar 30, 20262,840.002,947.002,840.002,921.002,921.00-2.63%3,000
Mar 27, 20263,020.003,030.003,000.003,000.002,940.00-0.66%1,000
Mar 26, 20263,040.003,040.002,981.003,020.002,959.60-0.17%2,100
Mar 25, 20262,951.003,050.002,951.003,025.002,964.503.42%3,200
Mar 24, 20262,885.002,950.002,885.002,925.002,866.502.27%500
Mar 23, 20262,933.002,983.002,840.002,860.002,802.80-4.54%4,200
Mar 19, 20263,000.003,025.002,966.002,996.002,936.08-0.30%1,700
Mar 18, 20262,975.003,045.002,975.003,005.002,944.901.28%4,000
Mar 17, 20262,992.002,992.002,950.002,967.002,907.66-0.37%1,500
Mar 16, 20262,974.002,995.002,940.002,978.002,918.440.57%2,900
Mar 13, 20262,977.002,977.002,941.002,961.002,901.78-0.90%500
Mar 12, 20262,974.002,988.002,969.002,988.002,928.240.47%500
Mar 11, 20262,964.002,974.002,914.002,974.002,914.520.64%1,100
Mar 10, 20262,945.002,955.002,909.002,955.002,895.901.34%1,200
Mar 9, 20262,945.002,945.002,902.002,916.002,857.68-2.31%1,300
Mar 6, 20262,968.002,987.002,940.002,985.002,925.30-0.10%1,200
Mar 5, 20262,890.002,988.002,890.002,988.002,928.245.21%1,900
Mar 4, 20262,906.002,906.002,785.002,840.002,783.20-3.92%4,900
Mar 3, 20262,970.002,976.002,951.002,956.002,896.88-0.47%2,500
Mar 2, 20262,951.002,971.002,935.002,970.002,910.60-0.47%3,600
Feb 27, 20263,000.003,000.002,983.002,984.002,924.32-0.13%1,600
Feb 26, 20262,995.003,005.002,987.002,988.002,928.240.13%2,200
Feb 25, 20262,992.003,010.002,984.002,984.002,924.32-0.33%3,200
Feb 24, 20263,000.003,020.002,992.002,994.002,934.12-0.86%4,200
Feb 20, 20263,020.003,020.002,995.003,020.002,959.60-1,900
Feb 19, 20263,010.003,025.003,010.003,020.002,959.600.33%800
Feb 18, 20262,992.003,010.002,992.003,010.002,949.800.17%800
Feb 17, 20262,993.003,005.002,991.003,005.002,944.90-0.17%900
Feb 16, 20263,010.003,010.002,991.003,010.002,949.80-1,000
Feb 13, 20262,999.003,020.002,995.003,010.002,949.80-1,200
Feb 12, 20262,998.003,030.002,998.003,010.002,949.800.40%1,100
Feb 10, 20263,010.003,010.002,994.002,998.002,938.04-0.40%1,500
Feb 9, 20263,015.003,020.003,010.003,010.002,949.800.17%1,400
Feb 6, 20263,050.003,050.003,000.003,005.002,944.90-0.99%1,700
Feb 5, 20262,980.003,035.002,980.003,035.002,974.300.83%4,100
Feb 4, 20262,997.003,015.002,991.003,010.002,949.800.50%2,600
Feb 3, 20262,990.002,997.002,980.002,995.002,935.100.67%900
Feb 2, 20262,998.003,000.002,971.002,975.002,915.500.30%900
Jan 30, 20262,950.003,000.002,950.002,966.002,906.68-0.44%1,600
Jan 29, 20262,979.002,980.002,975.002,979.002,919.42-0.07%1,200
Jan 28, 20262,993.002,993.002,981.002,981.002,921.38-0.40%900
Jan 27, 20262,999.003,000.002,993.002,993.002,933.14-0.23%800
Jan 26, 20263,005.003,010.002,990.003,000.002,940.00-0.17%2,500
Jan 23, 20262,996.003,020.002,996.003,005.002,944.90-0.17%800
Jan 22, 20263,010.003,020.002,987.003,010.002,949.800.67%1,700
Jan 21, 20263,015.003,015.002,975.002,990.002,930.20-0.99%2,300
Jan 20, 20263,015.003,020.003,000.003,020.002,959.60-1,300
Jan 19, 20263,020.003,025.003,000.003,020.002,959.60-1,500
Jan 16, 20263,050.003,050.003,000.003,020.002,959.600.33%2,500
Jan 15, 20262,980.003,010.002,951.003,010.002,949.801.01%6,300
Jan 14, 20263,180.003,180.002,955.002,980.002,920.40-4.94%16,400
Jan 13, 20263,285.003,305.002,950.003,135.003,072.30-5.43%26,000
Jan 9, 20263,580.003,580.003,315.003,315.003,248.70-13.90%30,700
Jan 8, 20263,280.003,850.003,000.003,850.003,773.0022.22%136,000
Jan 7, 20262,795.003,250.002,757.003,150.003,087.0012.70%19,900
Jan 6, 20262,710.002,900.002,701.002,795.002,739.103.17%11,300
Jan 5, 20262,708.002,709.002,695.002,709.002,654.820.18%3,200
Dec 30, 20252,695.002,704.002,693.002,704.002,649.92-0.04%2,300
Dec 29, 20252,690.002,705.002,690.002,705.002,650.901.24%2,800
Dec 26, 20252,682.002,685.002,670.002,672.002,618.56-0.26%1,500
Dec 25, 20252,673.002,679.002,670.002,679.002,625.420.22%1,200
Dec 24, 20252,677.002,685.002,670.002,673.002,619.54-0.15%1,700
Dec 23, 20252,694.002,698.002,677.002,677.002,623.46-0.30%1,300
Dec 22, 20252,672.002,695.002,668.002,685.002,631.300.45%2,400
Dec 19, 20252,663.002,673.002,663.002,673.002,619.540.45%1,200
Dec 18, 20252,669.002,669.002,661.002,661.002,607.78-0.30%1,000
Dec 17, 20252,670.002,675.002,669.002,669.002,615.62-0.04%900
Dec 16, 20252,680.002,680.002,670.002,670.002,616.60-0.26%900
Dec 15, 20252,680.002,680.002,671.002,677.002,623.46-0.11%1,500
Dec 12, 20252,685.002,685.002,680.002,680.002,626.40-0.04%800
Dec 11, 20252,670.002,687.002,670.002,681.002,627.380.19%1,400
Dec 10, 20252,678.002,688.002,675.002,676.002,622.48-0.26%900
Dec 9, 20252,676.002,685.002,676.002,683.002,629.340.30%1,000
Dec 8, 20252,679.002,683.002,672.002,675.002,621.50-0.15%2,800
Dec 5, 20252,671.002,679.002,670.002,679.002,625.420.26%2,200
Dec 4, 20252,683.002,686.002,671.002,672.002,618.56-0.60%1,500
Dec 3, 20252,694.002,694.002,665.002,688.002,634.24-0.22%2,100
Dec 2, 20252,682.002,694.002,681.002,694.002,640.12-0.19%900
Dec 1, 20252,691.002,699.002,670.002,699.002,645.020.33%1,600