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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,691 2,699 2,665 2,678 -12 -0.45% 7,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,625 2,699 2,609 2,690 +85 +3.26% 11,900
Nov 21, 2025 2,619 2,638 2,601 2,605 -19 -0.72% 8,200
Nov 14, 2025 2,650 2,664 2,619 2,624 -18 -0.68% 7,100
Nov 7, 2025 2,626 2,664 2,626 2,642 +16 +0.61% 6,700
Oct 31, 2025 2,665 2,665 2,626 2,626 +6 +0.23% 15,200
Oct 24, 2025 2,580 2,666 2,580 2,620 +66 +2.58% 20,300
Oct 17, 2025 2,529 2,594 2,500 2,554 +25 +0.99% 18,200
Oct 10, 2025 2,542 2,542 2,475 2,529 +11 +0.44% 39,000
Oct 3, 2025 2,735 2,783 2,500 2,518 -627 -19.94% 102,200
Sep 26, 2025 3,065 3,160 3,015 3,145 +130 +4.31% 65,900
Sep 19, 2025 2,962 3,050 2,930 3,015 +81 +2.76% 44,000
Sep 12, 2025 2,903 2,998 2,903 2,934 +37 +1.28% 35,400
Sep 5, 2025 2,981 3,005 2,880 2,897 -83 -2.79% 33,900
Aug 29, 2025 2,955 3,040 2,923 2,980 +40 +1.36% 29,600
Aug 22, 2025 2,830 2,940 2,827 2,940 +115 +4.07% 17,000
Aug 15, 2025 2,823 2,884 2,800 2,825 -62 -2.15% 23,200
Aug 8, 2025 2,872 2,948 2,787 2,887 +15 +0.52% 30,200
Aug 1, 2025 2,702 2,872 2,667 2,872 +220 +8.30% 18,600
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