kabutan

Computer Institute of Japan,Ltd.(4826) Historical

4826
TSE Prime
Computer Institute of Japan,Ltd.
506
JPY
-14
(-2.69%)
Apr 28, 3:30 pm JST
3.17
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
501.5
Apr 28, 11:40 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 10, 2025
605 JPY
52 Week Low Apr 30, 2025
452 JPY
Yearly High Jan 8, 2026
605 JPY
Yearly Low Feb 9, 2026
481 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 521 523 499 506 -14 -2.69% 769,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 517 522 517 520 +9 +1.76% 261,000
Apr 24, 2026 513 517 508 511 -3 -0.58% 256,900
Apr 23, 2026 525 526 510 514 -11 -2.10% 259,100
Apr 22, 2026 525 529 519 525 0 0.00% 282,300
Apr 21, 2026 532 539 525 525 +1 +0.19% 483,600
Apr 20, 2026 523 524 515 524 +4 +0.77% 199,500
Apr 17, 2026 519 525 518 520 0 0.00% 149,000
Apr 16, 2026 525 529 519 520 +5 +0.97% 256,500
Apr 15, 2026 514 520 513 515 +5 +0.98% 235,000
Apr 14, 2026 510 515 507 510 +7 +1.39% 208,400
Apr 13, 2026 501 506 499 503 +1 +0.20% 221,900
Apr 10, 2026 512 514 502 502 -12 -2.33% 393,300
Apr 9, 2026 516 521 507 514 -7 -1.34% 279,500
Apr 8, 2026 521 523 518 521 +5 +0.97% 289,400
Apr 7, 2026 520 521 516 516 -1 -0.19% 257,800
Apr 6, 2026 513 520 513 517 +2 +0.39% 147,500
Apr 3, 2026 514 519 513 515 +7 +1.38% 175,700
Apr 2, 2026 515 518 508 508 -9 -1.74% 536,000
Apr 1, 2026 518 519 511 517 +12 +2.38% 315,000
Mar 31, 2026 501 514 500 505 +4 +0.80% 270,400