kabutan

Computer Management Co.,Ltd.(4491) Historical

4491
TSE Standard
Computer Management Co.,Ltd.
2,671
JPY
+1
(+0.04%)
Dec 17, 10:39 am JST
17.27
USD
Dec 16, 8:39 pm EST
Result
PTS
outside of trading hours
ー
ー
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 2,671 -19 -0.71% 17,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2022 1,451 1,565 1,450 1,507 +34 +2.31% 13,000
Jun, 2022 1,449 1,562 1,375 1,473 +29 +2.01% 24,200
May, 2022 1,597 1,597 1,313 1,444 -181 -11.14% 62,200
Apr, 2022 1,592 1,660 1,547 1,625 +33 +2.07% 37,400
Mar, 2022 1,582 1,700 1,525 1,592 +17 +1.08% 40,400
Feb, 2022 1,537 1,630 1,497 1,575 +55 +3.62% 35,800
Jan, 2022 1,635 1,695 1,450 1,520 -97 -6.00% 72,600
Dec, 2021 1,732 1,760 1,555 1,617 -143 -8.13% 105,000
Nov, 2021 1,687 1,850 1,675 1,760 +88 +5.26% 114,800
Oct, 2021 1,580 1,720 1,530 1,672 +72 +4.50% 94,000
Sep, 2021 1,560 1,610 1,525 1,600 +45 +2.89% 83,200
Aug, 2021 1,475 1,567 1,450 1,555 +80 +5.42% 71,600
Jul, 2021 1,532 1,600 1,457 1,475 -57 -3.72% 84,800
Jun, 2021 1,510 1,545 1,467 1,532 +30 +2.00% 53,200
May, 2021 1,465 1,580 1,465 1,502 +75 +5.26% 170,600
Apr, 2021 1,429 1,500 1,412 1,427 -2 -0.14% 168,400
Mar, 2021 1,380 1,447 1,344 1,429 +49 +3.55% 135,000
Feb, 2021 1,387 1,475 1,354 1,380 -6 -0.43% 156,000
Jan, 2021 1,413 1,580 1,385 1,386 +23 +1.69% 263,200
Dec, 2020 1,411 1,439 1,332 1,363 -47 -3.33% 220,600