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 Jan 8, 2026

605 JPY

Yearly Low Apr 7, 2025

369 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	533	535	512	523	-20	-3.68%	3,374,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	555	+8.82%	526	4,493,800	246,200	831,200	3.38
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