Computer Institute of Japan, Ltd. (TYO:4826)
Japan
· Delayed Price · Currency is JPY 504.00
-7.00 (-1.37%)
At close: Mar 9, 2026
TYO:4826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 501.00 | 520.00 | 494.00 | 504.00 | 504.00 | -1.37% | 697,000 |
| Mar 6, 2026 | 505.00 | 518.00 | 501.00 | 511.00 | 511.00 | 0.20% | 458,200 |
| Mar 5, 2026 | 509.00 | 514.00 | 505.00 | 510.00 | 510.00 | 3.66% | 354,800 |
| Mar 4, 2026 | 500.00 | 505.00 | 484.00 | 492.00 | 492.00 | -2.57% | 864,200 |
| Mar 3, 2026 | 516.00 | 517.00 | 501.00 | 505.00 | 505.00 | -3.44% | 737,600 |
| Mar 2, 2026 | 516.00 | 528.00 | 509.00 | 523.00 | 523.00 | -0.57% | 584,700 |
| Feb 27, 2026 | 530.00 | 530.00 | 518.00 | 526.00 | 526.00 | 1.15% | 406,100 |
| Feb 26, 2026 | 514.00 | 521.00 | 511.00 | 520.00 | 520.00 | 2.36% | 304,500 |
| Feb 25, 2026 | 503.00 | 515.00 | 503.00 | 508.00 | 508.00 | 0.99% | 310,500 |
| Feb 24, 2026 | 500.00 | 504.00 | 495.00 | 503.00 | 503.00 | - | 394,400 |
| Feb 20, 2026 | 509.00 | 509.00 | 501.00 | 503.00 | 503.00 | -2.14% | 343,900 |
| Feb 19, 2026 | 508.00 | 516.00 | 501.00 | 514.00 | 514.00 | 1.18% | 380,900 |
| Feb 18, 2026 | 504.00 | 512.00 | 501.00 | 508.00 | 508.00 | 0.79% | 232,000 |
| Feb 17, 2026 | 509.00 | 514.00 | 503.00 | 504.00 | 504.00 | -0.98% | 252,900 |
| Feb 16, 2026 | 511.00 | 516.00 | 506.00 | 509.00 | 509.00 | -0.39% | 350,900 |
| Feb 13, 2026 | 513.00 | 516.00 | 501.00 | 511.00 | 511.00 | -1.73% | 484,100 |
| Feb 12, 2026 | 520.00 | 533.00 | 515.00 | 520.00 | 520.00 | 0.97% | 642,400 |
| Feb 10, 2026 | 500.00 | 521.00 | 495.00 | 515.00 | 515.00 | 3.00% | 819,500 |
| Feb 9, 2026 | 501.00 | 524.00 | 481.00 | 500.00 | 500.00 | 1.42% | 1,654,300 |
| Feb 6, 2026 | 495.00 | 499.00 | 490.00 | 493.00 | 493.00 | -2.18% | 524,200 |
| Feb 5, 2026 | 495.00 | 510.00 | 492.00 | 504.00 | 504.00 | 1.41% | 528,200 |
| Feb 4, 2026 | 512.00 | 512.00 | 496.00 | 497.00 | 497.00 | -3.68% | 949,800 |
| Feb 3, 2026 | 517.00 | 520.00 | 511.00 | 516.00 | 516.00 | 0.58% | 362,100 |
| Feb 2, 2026 | 526.00 | 535.00 | 513.00 | 513.00 | 513.00 | -1.91% | 545,900 |
| Jan 30, 2026 | 521.00 | 524.00 | 516.00 | 523.00 | 523.00 | - | 475,900 |
| Jan 29, 2026 | 523.00 | 528.00 | 516.00 | 523.00 | 523.00 | - | 802,400 |
| Jan 28, 2026 | 523.00 | 528.00 | 512.00 | 523.00 | 523.00 | -0.38% | 468,100 |
| Jan 27, 2026 | 535.00 | 535.00 | 522.00 | 525.00 | 525.00 | -0.94% | 309,800 |
| Jan 26, 2026 | 533.00 | 535.00 | 518.00 | 530.00 | 530.00 | -2.39% | 991,500 |
| Jan 23, 2026 | 538.00 | 553.00 | 537.00 | 543.00 | 543.00 | 0.93% | 405,300 |
| Jan 22, 2026 | 533.00 | 539.00 | 531.00 | 538.00 | 538.00 | 1.32% | 363,400 |
| Jan 21, 2026 | 530.00 | 537.00 | 523.00 | 531.00 | 531.00 | -1.67% | 500,000 |
| Jan 20, 2026 | 548.00 | 549.00 | 538.00 | 540.00 | 540.00 | -1.82% | 516,600 |
| Jan 19, 2026 | 556.00 | 559.00 | 547.00 | 550.00 | 550.00 | -2.14% | 417,600 |
| Jan 16, 2026 | 570.00 | 573.00 | 555.00 | 562.00 | 562.00 | -1.06% | 548,800 |
| Jan 15, 2026 | 550.00 | 568.00 | 547.00 | 568.00 | 568.00 | 2.34% | 609,200 |
| Jan 14, 2026 | 560.00 | 562.00 | 552.00 | 555.00 | 555.00 | -0.54% | 535,200 |
| Jan 13, 2026 | 571.00 | 573.00 | 553.00 | 558.00 | 558.00 | -1.06% | 831,700 |
| Jan 9, 2026 | 575.00 | 581.00 | 562.00 | 564.00 | 564.00 | -1.74% | 891,500 |
| Jan 8, 2026 | 598.00 | 605.00 | 568.00 | 574.00 | 574.00 | 2.87% | 1,838,500 |
| Jan 7, 2026 | 548.00 | 565.00 | 543.00 | 558.00 | 558.00 | 1.82% | 913,500 |
| Jan 6, 2026 | 532.00 | 554.00 | 531.00 | 548.00 | 548.00 | 4.18% | 883,000 |
| Jan 5, 2026 | 537.00 | 544.00 | 520.00 | 526.00 | 526.00 | 1.15% | 919,100 |
| Dec 30, 2025 | 530.00 | 530.00 | 519.00 | 520.00 | 520.00 | -2.26% | 391,300 |
| Dec 29, 2025 | 525.00 | 539.00 | 518.00 | 532.00 | 532.00 | -0.56% | 833,900 |
| Dec 26, 2025 | 538.00 | 562.00 | 531.00 | 535.00 | 525.00 | 1.33% | 1,420,700 |
| Dec 25, 2025 | 520.00 | 531.00 | 519.00 | 528.00 | 518.13 | 1.73% | 601,700 |
| Dec 24, 2025 | 530.00 | 535.00 | 519.00 | 519.00 | 509.30 | -2.08% | 799,500 |
| Dec 23, 2025 | 518.00 | 543.00 | 516.00 | 530.00 | 520.09 | 2.32% | 749,100 |
| Dec 22, 2025 | 529.00 | 533.00 | 517.00 | 518.00 | 508.32 | -0.38% | 607,700 |
| Dec 19, 2025 | 522.00 | 526.00 | 518.00 | 520.00 | 510.28 | - | 351,400 |
| Dec 18, 2025 | 522.00 | 528.00 | 517.00 | 520.00 | 510.28 | -1.33% | 362,900 |
| Dec 17, 2025 | 518.00 | 537.00 | 512.00 | 527.00 | 517.15 | 1.74% | 603,700 |
| Dec 16, 2025 | 546.00 | 548.00 | 515.00 | 518.00 | 508.32 | -3.72% | 776,800 |
| Dec 15, 2025 | 537.00 | 545.00 | 530.00 | 538.00 | 527.94 | 3.07% | 855,900 |
| Dec 12, 2025 | 530.00 | 541.00 | 517.00 | 522.00 | 512.24 | -0.95% | 906,700 |
| Dec 11, 2025 | 580.00 | 587.00 | 524.00 | 527.00 | 517.15 | -7.71% | 2,493,300 |
| Dec 10, 2025 | 541.00 | 605.00 | 538.00 | 571.00 | 560.33 | 8.76% | 4,309,900 |
| Dec 9, 2025 | 533.00 | 541.00 | 521.00 | 525.00 | 515.19 | -1.87% | 781,600 |
| Dec 8, 2025 | 556.00 | 558.00 | 522.00 | 535.00 | 525.00 | -3.60% | 1,577,800 |
| Dec 5, 2025 | 535.00 | 568.00 | 524.00 | 555.00 | 544.63 | 5.51% | 1,550,600 |
| Dec 4, 2025 | 518.00 | 538.00 | 513.00 | 526.00 | 516.17 | 2.94% | 1,081,300 |
| Dec 3, 2025 | 506.00 | 530.00 | 502.00 | 511.00 | 501.45 | 3.65% | 1,292,800 |
| Dec 2, 2025 | 498.00 | 505.00 | 493.00 | 493.00 | 483.79 | -0.60% | 272,300 |
| Dec 1, 2025 | 512.00 | 518.00 | 494.00 | 496.00 | 486.73 | -2.75% | 296,800 |
| Nov 28, 2025 | 505.00 | 512.00 | 504.00 | 510.00 | 500.47 | 0.99% | 130,200 |
| Nov 27, 2025 | 506.00 | 510.00 | 503.00 | 505.00 | 495.56 | 0.60% | 132,500 |
| Nov 26, 2025 | 500.00 | 504.00 | 497.00 | 502.00 | 492.62 | 1.01% | 110,100 |
| Nov 25, 2025 | 507.00 | 509.00 | 494.00 | 497.00 | 487.71 | -1.58% | 202,800 |
| Nov 21, 2025 | 491.00 | 505.00 | 490.00 | 505.00 | 495.56 | 1.41% | 142,500 |
| Nov 20, 2025 | 499.00 | 507.00 | 497.00 | 498.00 | 488.69 | 1.01% | 224,000 |
| Nov 19, 2025 | 497.00 | 498.00 | 491.00 | 493.00 | 483.79 | -1.40% | 191,700 |
| Nov 18, 2025 | 503.00 | 508.00 | 498.00 | 500.00 | 490.65 | -1.38% | 237,300 |
| Nov 17, 2025 | 512.00 | 515.00 | 505.00 | 507.00 | 497.52 | -1.74% | 185,800 |
| Nov 14, 2025 | 511.00 | 519.00 | 508.00 | 516.00 | 506.36 | -0.58% | 209,300 |
| Nov 13, 2025 | 535.00 | 535.00 | 519.00 | 519.00 | 509.30 | -3.35% | 237,600 |
| Nov 12, 2025 | 520.00 | 538.00 | 516.00 | 537.00 | 526.96 | 3.27% | 313,400 |
| Nov 11, 2025 | 529.00 | 530.00 | 511.00 | 520.00 | 510.28 | -2.07% | 423,400 |
| Nov 10, 2025 | 546.00 | 546.00 | 526.00 | 531.00 | 521.07 | -2.75% | 519,200 |
| Nov 7, 2025 | 551.00 | 558.00 | 537.00 | 546.00 | 535.79 | -1.80% | 483,600 |
| Nov 6, 2025 | 568.00 | 572.00 | 551.00 | 556.00 | 545.61 | 0.72% | 909,100 |
| Nov 5, 2025 | 560.00 | 569.00 | 530.00 | 552.00 | 541.68 | -1.25% | 1,966,400 |
| Nov 4, 2025 | 550.00 | 559.00 | 524.00 | 559.00 | 548.55 | 16.70% | 1,493,600 |
| Oct 31, 2025 | 472.00 | 479.00 | 463.00 | 479.00 | 470.05 | 2.79% | 172,600 |
| Oct 30, 2025 | 473.00 | 490.00 | 465.00 | 466.00 | 457.29 | -0.85% | 307,900 |
| Oct 29, 2025 | 480.00 | 480.00 | 469.00 | 470.00 | 461.21 | -2.08% | 80,600 |
| Oct 28, 2025 | 490.00 | 490.00 | 476.00 | 480.00 | 471.03 | -2.24% | 80,800 |
| Oct 27, 2025 | 489.00 | 492.00 | 487.00 | 491.00 | 481.82 | 1.24% | 86,000 |
| Oct 24, 2025 | 486.00 | 487.00 | 483.00 | 485.00 | 475.93 | -0.21% | 44,900 |
| Oct 23, 2025 | 480.00 | 486.00 | 477.00 | 486.00 | 476.92 | 0.62% | 70,100 |
| Oct 22, 2025 | 475.00 | 484.00 | 475.00 | 483.00 | 473.97 | 1.68% | 80,000 |
| Oct 21, 2025 | 477.00 | 478.00 | 471.00 | 475.00 | 466.12 | - | 139,500 |
| Oct 20, 2025 | 471.00 | 476.00 | 471.00 | 475.00 | 466.12 | 1.71% | 64,400 |
| Oct 17, 2025 | 473.00 | 473.00 | 466.00 | 467.00 | 458.27 | -1.27% | 51,300 |
| Oct 16, 2025 | 479.00 | 483.00 | 471.00 | 473.00 | 464.16 | 0.21% | 119,000 |
| Oct 15, 2025 | 463.00 | 473.00 | 463.00 | 472.00 | 463.18 | 2.39% | 53,300 |
| Oct 14, 2025 | 461.00 | 465.00 | 457.00 | 461.00 | 452.38 | -1.07% | 99,600 |
| Oct 10, 2025 | 478.00 | 478.00 | 466.00 | 466.00 | 457.29 | -3.32% | 98,100 |
| Oct 9, 2025 | 483.00 | 485.00 | 479.00 | 482.00 | 472.99 | 0.42% | 58,300 |
| Oct 8, 2025 | 478.00 | 486.00 | 478.00 | 480.00 | 471.03 | - | 87,100 |