kabutan

Computer Institute of Japan,Ltd.(4826) Historical

4826
TSE Prime
Computer Institute of Japan,Ltd.
490
JPY
+2
(+0.41%)
Sep 22, 3:30 pm JST
3.30
USD
Sep 22, 2:30 am EDT
Result
PTS
outside of trading hours
493
Sep 22, 10:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 20, 2025
514 JPY
52 Week Low Apr 7, 2025
369 JPY
Yearly High Aug 20, 2025
514 JPY
Yearly Low Apr 7, 2025
369 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 22, 2025 485 494 485 490 +2 +0.41% 55,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 489 492 481 488 +2 +0.41% 94,900
Sep 18, 2025 485 488 482 486 +5 +1.04% 51,300
Sep 17, 2025 487 488 481 481 -9 -1.84% 62,700
Sep 16, 2025 494 496 488 490 -4 -0.81% 48,400
Sep 12, 2025 499 504 494 494 -7 -1.40% 96,600
Sep 11, 2025 496 504 494 501 +7 +1.42% 99,600
Sep 10, 2025 486 494 485 494 +9 +1.86% 46,900
Sep 9, 2025 489 493 483 485 -4 -0.82% 81,200
Sep 8, 2025 488 491 487 489 +3 +0.62% 38,600
Sep 5, 2025 482 486 480 486 +3 +0.62% 53,200
Sep 4, 2025 485 485 480 483 0 0.00% 47,000
Sep 3, 2025 483 490 481 483 -2 -0.41% 68,400
Sep 2, 2025 491 491 485 485 -2 -0.41% 61,600
Sep 1, 2025 488 492 484 487 -3 -0.61% 52,600
Aug 29, 2025 489 492 487 490 0 0.00% 38,600
Aug 28, 2025 492 493 487 490 -1 -0.20% 53,900
Aug 27, 2025 493 494 490 491 -5 -1.01% 84,300
Aug 26, 2025 504 504 496 496 -8 -1.59% 63,000
Aug 25, 2025 507 509 504 504 -4 -0.79% 44,000
Aug 22, 2025 509 510 501 508 -1 -0.20% 74,100