kabutan

Computer Management Co.,Ltd.(4491) Historical

4491
TSE Standard
Computer Management Co.,Ltd.
2,872
JPY
+72
(+2.57%)
Aug 1, 3:30 pm JST
19.07
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 31, 2025
2,800 JPY
52 Week Low Aug 5, 2024
1,465 JPY
Yearly High Jul 31, 2025
2,800 JPY
Yearly Low Apr 7, 2025
1,529 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,702 2,872 2,667 2,872 +220 +8.30% 23,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 2,604 2,679 2,599 2,652 +48 +1.84% 8,800
Jul 18, 2025 2,781 2,795 2,598 2,604 -176 -6.33% 26,100
Jul 11, 2025 2,680 2,795 2,659 2,780 +130 +4.91% 16,800
Jul 4, 2025 2,605 2,650 2,581 2,650 +62 +2.40% 16,200
Jun 27, 2025 2,555 2,592 2,554 2,588 +38 +1.49% 14,600
Jun 20, 2025 2,522 2,568 2,516 2,550 +35 +1.39% 13,200
Jun 13, 2025 2,510 2,525 2,498 2,515 +19 +0.76% 11,600
Jun 6, 2025 2,531 2,569 2,496 2,496 -19 -0.76% 23,900
May 30, 2025 2,488 2,519 2,478 2,515 +34 +1.37% 17,600
May 23, 2025 2,644 2,655 2,440 2,481 -201 -7.49% 84,000
May 16, 2025 2,590 2,697 2,475 2,682 +128 +5.01% 95,900
May 9, 2025 1,740 2,590 1,738 2,554 +778 +43.81% 165,000
May 2, 2025 1,715 1,776 1,715 1,776 +90 +5.34% 3,500
Apr 25, 2025 1,742 1,774 1,686 1,686 -66 -3.77% 3,400
Apr 18, 2025 1,666 1,752 1,666 1,752 +102 +6.18% 2,200
Apr 11, 2025 1,600 1,689 1,529 1,650 +4 +0.24% 4,700
Apr 4, 2025 1,744 1,750 1,646 1,646 -106 -6.05% 5,400
Mar 28, 2025 1,698 1,752 1,660 1,752 +46 +2.70% 7,500
Mar 21, 2025 1,668 1,706 1,655 1,706 +38 +2.28% 7,100
Mar 14, 2025 1,650 1,673 1,650 1,668 -22 -1.30% 600