kabutan

Computer Institute of Japan,Ltd.(4826) Historical

4826
TSE Prime
Computer Institute of Japan,Ltd.
555
JPY
+29
(+5.51%)
Dec 5, 3:30 pm JST
3.59
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
561
Dec 5, 11:58 pm JST
Summary Chart Historical News Financial Result
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 Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 488 492 480 486 -4 -0.82% 282,800
Aug 29, 2025 507 509 487 490 -18 -3.54% 283,800
Aug 22, 2025 498 514 498 508 +6 +1.20% 389,600
Aug 15, 2025 507 508 492 502 -5 -0.99% 385,300
Aug 8, 2025 485 510 477 507 +14 +2.84% 750,800
Aug 1, 2025 484 495 471 493 +10 +2.07% 470,100
Jul 25, 2025 470 486 467 483 +13 +2.77% 226,300
Jul 18, 2025 476 485 470 470 -6 -1.26% 216,800