Computer Institute of Japan,Ltd.(4826) Historical

52 Week High Nov 6, 2025

572 JPY

52 Week Low Apr 7, 2025

369 JPY

Yearly High Nov 6, 2025

572 JPY

Yearly Low Apr 7, 2025

369 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	535	568	524	555	+29	+5.51%	1,550,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	518	538	513	526	+15	+2.94%	1,081,300
Dec 3, 2025	506	530	502	511	+18	+3.65%	1,292,800
Dec 2, 2025	498	505	493	493	-3	-0.60%	272,300
Dec 1, 2025	512	518	494	496	-14	-2.75%	296,800
Nov 28, 2025	505	512	504	510	+5	+0.99%	130,200
Nov 27, 2025	506	510	503	505	+3	+0.60%	132,500
Nov 26, 2025	500	504	497	502	+5	+1.01%	110,100
Nov 25, 2025	507	509	494	497	-8	-1.58%	202,800
Nov 21, 2025	491	505	490	505	+7	+1.41%	142,500
Nov 20, 2025	499	507	497	498	+5	+1.01%	224,000
Nov 19, 2025	497	498	491	493	-7	-1.40%	191,700
Nov 18, 2025	503	508	498	500	-7	-1.38%	237,300
Nov 17, 2025	512	515	505	507	-9	-1.74%	185,800
Nov 14, 2025	511	519	508	516	-3	-0.58%	209,300
Nov 13, 2025	535	535	519	519	-18	-3.35%	237,600
Nov 12, 2025	520	538	516	537	+17	+3.27%	313,400
Nov 11, 2025	529	530	511	520	-11	-2.07%	423,400
Nov 10, 2025	546	546	526	531	-15	-2.75%	519,200
Nov 7, 2025	551	558	537	546	-10	-1.80%	483,600
Nov 6, 2025	568	572	551	556	+4	+0.72%	909,100