kabutan

Computer Institute of Japan,Ltd.(4826) Historical

4826
TSE Prime
Computer Institute of Japan,Ltd.
512
JPY
-3
(-0.58%)
Mar 13, 3:30 pm JST
3.21
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
512
Mar 13, 7:39 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 516 528 484 512 -14 -2.66% 5,705,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 526 535 481 526 +3 +0.57% 9,486,600
Jan, 2026 537 605 512 523 +3 +0.58% 13,221,100
Dec, 2025 512 605 493 520 +10 +1.96% 22,917,700
Nov, 2025 550 572 490 510 +31 +6.47% 8,112,500
Oct, 2025 487 492 457 479 -11 -2.24% 2,258,200
Sep, 2025 488 504 480 490 0 0.00% 1,522,800
Aug, 2025 492 514 477 490 -5 -1.01% 1,884,000
Jul, 2025 478 495 464 495 +15 +3.13% 1,308,600
Jun, 2025 491 503 469 480 -17 -3.42% 1,430,600
May, 2025 465 497 453 497 +33 +7.11% 1,389,100
Apr, 2025 474 481 369 464 +6 +1.31% 1,801,200
Mar, 2025 458 476 444 458 +11 +2.46% 1,284,300
Feb, 2025 467 489 441 447 -24 -5.10% 1,659,600
Jan, 2025 475 493 449 471 0 0.00% 2,262,800
Dec, 2024 447 475 445 471 +25 +5.61% 2,907,300
Nov, 2024 413 456 413 446 +25 +5.94% 1,746,900
Oct, 2024 424 435 391 421 +4 +0.96% 1,801,800
Sep, 2024 441 444 406 417 -21 -4.79% 1,815,100
Aug, 2024 463 463 346 438 -30 -6.41% 2,781,600
Jul, 2024 463 508 447 468 +8 +1.74% 3,163,200