kabutan

Computer Institute of Japan,Ltd.(4826) Historical

4826
TSE Prime
Computer Institute of Japan,Ltd.
523
JPY
0
(0.00%)
Jan 29, 3:30 pm JST
3.41
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
522.1
Jan 29, 11:03 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 10, 2025
605 JPY
52 Week Low Apr 7, 2025
369 JPY
Yearly High Jan 8, 2026
605 JPY
Yearly Low Apr 7, 2025
369 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 523 528 516 523 0 0.00% 802,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 523 528 512 523 -2 -0.38% 468,100
Jan 27, 2026 535 535 522 525 -5 -0.94% 309,800
Jan 26, 2026 533 535 518 530 -13 -2.39% 991,500
Jan 23, 2026 538 553 537 543 +5 +0.93% 405,300
Jan 22, 2026 533 539 531 538 +7 +1.32% 363,400
Jan 21, 2026 530 537 523 531 -9 -1.67% 500,000
Jan 20, 2026 548 549 538 540 -10 -1.82% 516,600
Jan 19, 2026 556 559 547 550 -12 -2.14% 417,600
Jan 16, 2026 570 573 555 562 -6 -1.06% 548,800
Jan 15, 2026 550 568 547 568 +13 +2.34% 609,200
Jan 14, 2026 560 562 552 555 -3 -0.54% 535,200
Jan 13, 2026 571 573 553 558 -6 -1.06% 831,700
Jan 9, 2026 575 581 562 564 -10 -1.74% 891,500
Jan 8, 2026 598 605 568 574 +16 +2.87% 1,838,500
Jan 7, 2026 548 565 543 558 +10 +1.82% 913,500
Jan 6, 2026 532 554 531 548 +22 +4.18% 883,000
Jan 5, 2026 537 544 520 526 +6 +1.15% 919,100
Dec 30, 2025 530 530 519 520 -12 -2.26% 391,300
Dec 29, 2025 525 539 518 532 -3 -0.56% 833,900
Dec 26, 2025 538 562 531 535 +7 +1.33% 1,420,700