Computer Institute of Japan,Ltd.(4826) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	517	523	499	506	-5	-0.98%	1,799,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	511	-1.73%	522	1,481,400	139,400	953,500	6.84
Apr 17, 2026	520	+3.59%	514	1,070,800	127,100	856,000	6.73
Apr 10, 2026	502	-2.52%	513	1,367,500	170,700	878,500	5.15
Apr 3, 2026	515	+0.39%	508	1,737,400	193,500	853,100	4.41
Mar 27, 2026	513	+0.79%	507	1,567,600	205,600	825,300	4.01
Mar 19, 2026	509	-0.59%	518	1,198,300	172,200	860,800	5.00
Mar 13, 2026	512	+0.20%	513	2,459,800	132,600	879,200	6.63
Mar 6, 2026	511	-2.85%	507	2,999,500	92,600	983,500	10.62
Feb 27, 2026	526	+4.57%	512	1,415,500	162,400	1,129,700	6.96
Feb 20, 2026	503	-1.57%	507	1,560,600	166,200	1,253,900	7.54
Feb 13, 2026	511	+3.65%	509	3,600,300	145,900	1,327,900	9.10
Feb 6, 2026	493	-5.74%	505	2,910,200	137,200	1,349,000	9.83
Jan 30, 2026	523	-3.68%	523	3,047,700	106,200	1,455,600	13.71
Jan 23, 2026	543	-3.38%	540	2,202,900	131,700	1,382,500	10.50
Jan 16, 2026	562	-0.35%	558	2,524,900	140,000	1,301,000	9.29
Jan 9, 2026	564	+8.46%	561	5,445,600	156,000	1,377,800	8.83
Dec 30, 2025	520	-2.80%	527	1,225,200	ー	ー	ー
Dec 26, 2025	535	+2.88%	532	4,178,700	976,500	1,232,200	1.26
Dec 19, 2025	520	-0.38%	527	2,950,700	339,700	1,282,000	3.77
Dec 12, 2025	522	-5.95%	555	10,069,300	199,600	1,304,400	6.54