Computer Institute of Japan, Ltd. (TYO:4826)
Japan
· Delayed Price · Currency is JPY 506.00
-14.00 (-2.69%)
Apr 28, 2026, 3:30 PM JST
TYO:4826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 521.00 | 523.00 | 499.00 | 506.00 | 506.00 | -2.69% | 769,400 |
| Apr 27, 2026 | 517.00 | 522.00 | 517.00 | 520.00 | 520.00 | 1.76% | 261,000 |
| Apr 24, 2026 | 513.00 | 517.00 | 508.00 | 511.00 | 511.00 | -0.58% | 256,900 |
| Apr 23, 2026 | 525.00 | 526.00 | 510.00 | 514.00 | 514.00 | -2.10% | 259,100 |
| Apr 22, 2026 | 525.00 | 529.00 | 519.00 | 525.00 | 525.00 | - | 282,300 |
| Apr 21, 2026 | 532.00 | 539.00 | 525.00 | 525.00 | 525.00 | 0.19% | 483,600 |
| Apr 20, 2026 | 523.00 | 524.00 | 515.00 | 524.00 | 524.00 | 0.77% | 199,500 |
| Apr 17, 2026 | 519.00 | 525.00 | 518.00 | 520.00 | 520.00 | - | 149,000 |
| Apr 16, 2026 | 525.00 | 529.00 | 519.00 | 520.00 | 520.00 | 0.97% | 256,500 |
| Apr 15, 2026 | 514.00 | 520.00 | 513.00 | 515.00 | 515.00 | 0.98% | 235,000 |
| Apr 14, 2026 | 510.00 | 515.00 | 507.00 | 510.00 | 510.00 | 1.39% | 208,400 |
| Apr 13, 2026 | 501.00 | 506.00 | 499.00 | 503.00 | 503.00 | 0.20% | 221,900 |
| Apr 10, 2026 | 512.00 | 514.00 | 502.00 | 502.00 | 502.00 | -2.33% | 393,300 |
| Apr 9, 2026 | 516.00 | 521.00 | 507.00 | 514.00 | 514.00 | -1.34% | 279,500 |
| Apr 8, 2026 | 521.00 | 523.00 | 518.00 | 521.00 | 521.00 | 0.97% | 289,400 |
| Apr 7, 2026 | 520.00 | 521.00 | 516.00 | 516.00 | 516.00 | -0.19% | 257,800 |
| Apr 6, 2026 | 513.00 | 520.00 | 513.00 | 517.00 | 517.00 | 0.39% | 147,500 |
| Apr 3, 2026 | 514.00 | 519.00 | 513.00 | 515.00 | 515.00 | 1.38% | 175,700 |
| Apr 2, 2026 | 515.00 | 518.00 | 508.00 | 508.00 | 508.00 | -1.74% | 536,000 |
| Apr 1, 2026 | 518.00 | 519.00 | 511.00 | 517.00 | 517.00 | 2.38% | 315,000 |
| Mar 31, 2026 | 501.00 | 514.00 | 500.00 | 505.00 | 505.00 | 0.80% | 270,400 |
| Mar 30, 2026 | 496.00 | 503.00 | 493.00 | 501.00 | 501.00 | -2.34% | 440,300 |
| Mar 27, 2026 | 504.00 | 517.00 | 504.00 | 513.00 | 513.00 | 1.18% | 235,900 |
| Mar 26, 2026 | 518.00 | 518.00 | 502.00 | 507.00 | 507.00 | -2.12% | 186,800 |
| Mar 25, 2026 | 515.00 | 521.00 | 514.00 | 518.00 | 518.00 | 1.57% | 215,300 |
| Mar 24, 2026 | 510.00 | 512.00 | 503.00 | 510.00 | 510.00 | 2.20% | 439,200 |
| Mar 23, 2026 | 501.00 | 505.00 | 497.00 | 499.00 | 499.00 | -1.96% | 490,400 |
| Mar 19, 2026 | 513.00 | 520.00 | 509.00 | 509.00 | 509.00 | -3.23% | 250,000 |
| Mar 18, 2026 | 518.00 | 526.00 | 518.00 | 526.00 | 526.00 | 2.33% | 359,000 |
| Mar 17, 2026 | 519.00 | 523.00 | 514.00 | 514.00 | 514.00 | -0.19% | 408,100 |
| Mar 16, 2026 | 508.00 | 517.00 | 508.00 | 515.00 | 515.00 | 0.59% | 181,200 |
| Mar 13, 2026 | 507.00 | 517.00 | 507.00 | 512.00 | 512.00 | -0.58% | 246,000 |
| Mar 12, 2026 | 520.00 | 521.00 | 511.00 | 515.00 | 515.00 | -1.15% | 408,400 |
| Mar 11, 2026 | 520.00 | 527.00 | 519.00 | 521.00 | 521.00 | - | 407,100 |
| Mar 10, 2026 | 511.00 | 528.00 | 506.00 | 521.00 | 521.00 | 3.37% | 701,300 |
| 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 |