Skip to main content
Computer Engineering & Consulting Ltd. (TYO:9692)
Japan flag Japan · Delayed Price · Currency is JPY
1,999.00
+33.00 (1.68%)
Mar 9, 2026, 3:30 PM JST

TYO:9692 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,931.001,979.001,921.001,966.001,966.001.81%88,200
Mar 5, 20261,937.001,954.001,920.001,931.001,931.002.22%85,800
Mar 4, 20261,906.001,914.001,865.001,889.001,889.00-1.46%169,100
Mar 3, 20261,950.001,951.001,908.001,917.001,917.00-2.44%136,400
Mar 2, 20261,950.001,988.001,932.001,965.001,965.00-1.60%172,000
Feb 27, 20261,995.002,015.001,975.001,997.001,997.000.91%187,600
Feb 26, 20261,941.001,979.001,930.001,979.001,979.003.02%167,300
Feb 25, 20261,910.001,930.001,897.001,921.001,921.001.05%146,800
Feb 24, 20261,929.001,938.001,883.001,901.001,901.00-2.81%166,900
Feb 20, 20262,004.002,008.001,956.001,956.001,956.00-3.88%146,900
Feb 19, 20262,032.002,040.002,003.002,035.002,035.000.25%130,700
Feb 18, 20261,995.002,040.001,994.002,030.002,030.001.75%156,600
Feb 17, 20261,978.002,000.001,959.001,995.001,995.000.25%149,200
Feb 16, 20261,965.001,994.001,956.001,990.001,990.000.76%161,200
Feb 13, 20262,018.002,034.001,962.001,975.001,975.00-2.32%208,800
Feb 12, 20262,052.002,055.002,007.002,022.002,022.00-2.65%202,500
Feb 10, 20262,025.002,079.002,019.002,077.002,077.003.80%325,200
Feb 9, 20262,049.002,050.001,995.002,001.002,001.000.05%188,300
Feb 6, 20262,040.002,042.001,986.002,000.002,000.00-3.10%212,500
Feb 5, 20262,079.002,086.002,054.002,064.002,064.00-0.15%202,700
Feb 4, 20262,126.002,159.002,058.002,067.002,067.00-3.99%201,500
Feb 3, 20262,171.002,194.002,141.002,153.002,153.00-0.78%152,200
Feb 2, 20262,202.002,212.002,160.002,170.002,170.00-1.45%124,500
Jan 30, 20262,216.002,219.002,186.002,202.002,202.00-0.68%97,100
Jan 29, 20262,251.002,251.002,176.002,217.002,217.00-2.93%158,900
Jan 28, 20262,270.002,306.002,267.002,284.002,248.89-0.13%231,000
Jan 27, 20262,301.002,320.002,286.002,287.002,251.85-0.57%116,200
Jan 26, 20262,335.002,339.002,300.002,300.002,264.65-2.58%128,100
Jan 23, 20262,362.002,385.002,357.002,361.002,324.710.13%83,400
Jan 22, 20262,341.002,371.002,331.002,358.002,321.750.04%87,100
Jan 21, 20262,379.002,386.002,331.002,357.002,320.77-2.04%82,800
Jan 20, 20262,424.002,445.002,405.002,406.002,369.02-0.99%67,700
Jan 19, 20262,459.002,467.002,430.002,430.002,392.65-1.22%43,900
Jan 16, 20262,418.002,460.002,415.002,460.002,422.190.99%74,000
Jan 15, 20262,420.002,438.002,414.002,436.002,398.560.08%56,800
Jan 14, 20262,420.002,447.002,412.002,434.002,396.590.50%83,100
Jan 13, 20262,429.002,436.002,386.002,422.002,384.771.59%94,000
Jan 9, 20262,420.002,434.002,378.002,384.002,347.36-1.49%104,200
Jan 8, 20262,414.002,433.002,409.002,420.002,382.80-0.12%62,600
Jan 7, 20262,420.002,446.002,414.002,423.002,385.760.25%72,100
Jan 6, 20262,421.002,442.002,417.002,417.002,379.85-0.17%61,700
Jan 5, 20262,439.002,448.002,421.002,421.002,383.79-0.86%48,100
Dec 30, 20252,456.002,461.002,429.002,442.002,404.46-0.57%29,400
Dec 29, 20252,445.002,456.002,417.002,456.002,418.250.45%73,500
Dec 26, 20252,439.002,449.002,427.002,445.002,407.420.66%59,800
Dec 25, 20252,452.002,458.002,426.002,429.002,391.66-0.25%51,900
Dec 24, 20252,497.002,499.002,414.002,435.002,397.57-2.37%70,000
Dec 23, 20252,476.002,499.002,460.002,494.002,455.660.89%64,400
Dec 22, 20252,450.002,483.002,440.002,472.002,434.002.02%72,300
Dec 19, 20252,412.002,440.002,404.002,423.002,385.761.08%80,400
Dec 18, 20252,427.002,429.002,397.002,397.002,360.16-0.83%89,700
Dec 17, 20252,426.002,428.002,406.002,417.002,379.850.54%83,400
Dec 16, 20252,414.002,428.002,399.002,404.002,367.05-0.46%78,600
Dec 15, 20252,377.002,421.002,363.002,415.002,377.882.85%74,400
Dec 12, 20252,345.002,373.002,330.002,348.002,311.911.87%108,000
Dec 11, 20252,222.002,319.002,222.002,305.002,269.572.04%120,800
Dec 10, 20252,178.002,264.002,135.002,259.002,224.28-1.61%242,300
Dec 9, 20252,270.002,309.002,257.002,296.002,260.712.27%116,500
Dec 8, 20252,243.002,263.002,242.002,245.002,210.490.85%62,200
Dec 5, 20252,225.002,243.002,200.002,226.002,191.78-1.68%79,300
Dec 4, 20252,275.002,298.002,244.002,264.002,229.20-0.48%79,900
Dec 3, 20252,298.002,298.002,259.002,275.002,240.03-0.48%56,400
Dec 2, 20252,285.002,320.002,274.002,286.002,250.86-0.65%59,800
Dec 1, 20252,271.002,304.002,257.002,301.002,265.631.90%65,900
Nov 28, 20252,238.002,267.002,223.002,258.002,223.290.13%38,900
Nov 27, 20252,252.002,267.002,244.002,255.002,220.340.85%36,600
Nov 26, 20252,200.002,245.002,200.002,236.002,201.632.01%46,600
Nov 25, 20252,222.002,225.002,191.002,192.002,158.31-1.26%46,200
Nov 21, 20252,188.002,220.002,182.002,220.002,185.881.46%67,500
Nov 20, 20252,160.002,198.002,148.002,188.002,154.372.67%52,900
Nov 19, 20252,150.002,158.002,123.002,131.002,098.24-1.34%36,700
Nov 18, 20252,169.002,179.002,147.002,160.002,126.80-0.41%60,000
Nov 17, 20252,188.002,205.002,146.002,169.002,135.66-1.18%45,400
Nov 14, 20252,178.002,217.002,174.002,195.002,161.26-46,300
Nov 13, 20252,200.002,223.002,195.002,195.002,161.26-0.36%33,900
Nov 12, 20252,198.002,222.002,191.002,203.002,169.141.01%47,800
Nov 11, 20252,180.002,199.002,168.002,181.002,147.480.60%46,200
Nov 10, 20252,195.002,203.002,168.002,168.002,134.680.14%42,500
Nov 7, 20252,146.002,165.002,144.002,165.002,131.720.84%30,600
Nov 6, 20252,150.002,167.002,121.002,147.002,114.000.23%52,300
Nov 5, 20252,146.002,152.002,091.002,142.002,109.08-0.70%74,900
Nov 4, 20252,150.002,168.002,135.002,157.002,123.84-0.28%115,000
Oct 31, 20252,190.002,194.002,145.002,163.002,129.75-0.51%47,100
Oct 30, 20252,170.002,186.002,162.002,174.002,140.580.28%63,300
Oct 29, 20252,235.002,240.002,162.002,168.002,134.68-3.21%51,000
Oct 28, 20252,293.002,300.002,235.002,240.002,205.57-3.28%56,100
Oct 27, 20252,306.002,336.002,301.002,316.002,280.400.92%47,300
Oct 24, 20252,292.002,319.002,274.002,295.002,259.720.39%55,800
Oct 23, 20252,278.002,301.002,266.002,286.002,250.86-0.65%37,500
Oct 22, 20252,286.002,309.002,283.002,301.002,265.631.19%44,500
Oct 21, 20252,295.002,313.002,274.002,274.002,239.05-0.83%57,400
Oct 20, 20252,261.002,296.002,253.002,293.002,257.752.37%43,500
Oct 17, 20252,230.002,245.002,211.002,240.002,205.57-0.62%37,200
Oct 16, 20252,281.002,306.002,241.002,254.002,219.35-0.70%43,300
Oct 15, 20252,249.002,279.002,249.002,270.002,235.110.93%31,200
Oct 14, 20252,276.002,281.002,227.002,249.002,214.43-1.49%64,000
Oct 10, 20252,344.002,360.002,283.002,283.002,247.91-3.34%67,000
Oct 9, 20252,331.002,362.002,323.002,362.002,325.691.33%53,400
Oct 8, 20252,334.002,365.002,331.002,331.002,295.17-0.13%46,800
Oct 7, 20252,340.002,341.002,317.002,334.002,298.12-0.26%40,500