kabutan

Computer Institute of Japan,Ltd.(4826) Historical

4826
TSE Prime
Computer Institute of Japan,Ltd.
523
JPY
0
(0.00%)
Jan 29, 3:30 pm JST
3.41
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
521
Jan 29, 9:09 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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 556 559 523 543 -19 -3.38% 2,202,900
Jan 16, 2026 571 573 547 562 -2 -0.35% 2,524,900
Jan 9, 2026 537 605 520 564 +44 +8.46% 5,445,600
Dec 30, 2025 525 539 518 520 -15 -2.80% 1,225,200
Dec 26, 2025 529 562 516 535 +15 +2.88% 4,178,700
Dec 19, 2025 537 548 512 520 -2 -0.38% 2,950,700
Dec 12, 2025 556 605 517 522 -33 -5.95% 10,069,300
Dec 5, 2025 512 568 493 555 +45 +8.82% 4,493,800
Nov 28, 2025 507 512 494 510 +5 +0.99% 575,600
Nov 21, 2025 512 515 490 505 -11 -2.13% 981,300
Nov 14, 2025 546 546 508 516 -30 -5.49% 1,702,900
Nov 7, 2025 550 572 524 546 +67 +13.99% 4,852,700
Oct 31, 2025 489 492 463 479 -6 -1.24% 727,900
Oct 24, 2025 471 487 471 485 +18 +3.85% 398,900
Oct 17, 2025 461 483 457 467 +1 +0.21% 323,200
Oct 10, 2025 477 486 466 466 +2 +0.43% 433,500
Oct 3, 2025 494 501 462 464 -29 -5.88% 731,400
Sep 26, 2025 485 497 485 493 +5 +1.02% 263,100
Sep 19, 2025 494 496 481 488 -6 -1.21% 257,300
Sep 12, 2025 488 504 483 494 +8 +1.65% 362,900