kabutan

Computer Management Co.,Ltd.(4491) Historical

4491
TSE Standard
Computer Management Co.,Ltd.
2,678
JPY
+6
(+0.22%)
Dec 5, 2:50 pm JST
17.32
USD
Dec 5, 12:50 am EST
Result
PTS
outside of trading hours
2,672
Dec 5, 9:10 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 25, 2025
3,160 JPY
52 Week Low Apr 7, 2025
1,529 JPY
Yearly High Sep 25, 2025
3,160 JPY
Yearly Low Apr 7, 2025
1,529 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,691 2,699 2,665 2,678 -12 -0.45% 7,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,626 2,699 2,601 2,690 +64 +2.44% 33,900
Oct, 2025 2,680 2,699 2,475 2,626 -66 -2.45% 129,100
Sep, 2025 2,981 3,160 2,656 2,692 -288 -9.66% 245,000
Aug, 2025 2,839 3,040 2,787 2,980 +180 +6.43% 104,400
Jul, 2025 2,584 2,800 2,581 2,800 +216 +8.36% 75,000
Jun, 2025 2,531 2,615 2,496 2,584 +69 +2.74% 70,400
May, 2025 1,735 2,697 1,735 2,515 +740 +41.69% 363,400
Apr, 2025 1,710 1,775 1,529 1,775 +25 +1.43% 17,000
Mar, 2025 1,705 1,752 1,650 1,750 +44 +2.58% 17,200
Feb, 2025 1,653 1,740 1,600 1,706 +49 +2.96% 18,400
Jan, 2025 1,669 1,690 1,585 1,657 +66 +4.15% 14,900
Dec, 2024 1,608 1,638 1,577 1,591 -27 -1.67% 22,900
Nov, 2024 1,639 1,680 1,519 1,618 -21 -1.28% 17,300
Oct, 2024 1,648 1,648 1,550 1,639 -9 -0.55% 14,800
Sep, 2024 1,749 1,749 1,575 1,648 -61 -3.57% 16,000
Aug, 2024 1,700 1,709 1,465 1,709 +4 +0.23% 27,000
Jul, 2024 1,677 1,718 1,640 1,705 +15 +0.89% 21,200
Jun, 2024 1,619 1,694 1,610 1,690 +71 +4.39% 33,700
May, 2024 1,585 1,700 1,531 1,619 +28 +1.76% 59,300
Apr, 2024 1,568 1,591 1,506 1,591 +17 +1.08% 26,600