Computer Institute of Japan,Ltd.(4826) Historical

52 Week High Dec 10, 2025

605 JPY

52 Week Low Apr 7, 2025

369 JPY

Yearly High Dec 10, 2025

605 JPY

Yearly Low Apr 7, 2025

369 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	530	541	517	522	-5	-0.95%	906,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	580	587	524	527	-44	-7.71%	2,493,300
Dec 10, 2025	541	605	538	571	+46	+8.76%	4,309,900
Dec 9, 2025	533	541	521	525	-10	-1.87%	781,600
Dec 8, 2025	556	558	522	535	-20	-3.60%	1,577,800
Dec 5, 2025	535	568	524	555	+29	+5.51%	1,550,600
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