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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	512	568	493	555	+45	+8.82%	6,044,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	510	+0.99%	503	575,600	168,100	383,100	2.28
Nov 21, 2025	505	-2.13%	500	981,300	166,300	357,200	2.15
Nov 14, 2025	516	-5.49%	526	1,702,900	185,600	366,500	1.97
Nov 7, 2025	546	+13.99%	551	4,852,700	169,300	352,600	2.08
Oct 31, 2025	479	-1.24%	475	727,900	12,200	204,000	16.72
Oct 24, 2025	485	+3.85%	478	398,900	11,700	142,700	12.20
Oct 17, 2025	467	+0.21%	468	323,200	6,400	145,000	22.66
Oct 10, 2025	466	+0.43%	478	433,500	2,800	133,000	47.50
Oct 3, 2025	464	-5.88%	482	731,400	4,000	137,500	34.38
Sep 26, 2025	493	+1.02%	492	263,100	10,100	135,700	13.44
Sep 19, 2025	488	-1.21%	486	257,300	8,100	137,000	16.91
Sep 12, 2025	494	+1.65%	494	362,900	11,800	141,500	11.99
Sep 5, 2025	486	-0.82%	485	282,800	9,300	137,100	14.74
Aug 29, 2025	490	-3.54%	494	283,800	12,000	134,200	11.18
Aug 22, 2025	508	+1.20%	507	389,600	18,800	116,900	6.22
Aug 15, 2025	502	-0.99%	500	385,300	20,200	119,500	5.92
Aug 8, 2025	507	+2.84%	495	750,800	22,700	125,600	5.53
Aug 1, 2025	493	+2.07%	485	470,100	24,700	111,000	4.49
Jul 25, 2025	483	+2.77%	477	226,300	16,000	112,000	7.00
Jul 18, 2025	470	-1.26%	476	216,800	9,500	116,000	12.21