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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 507 517 507 512 -3 -0.58% 246,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 501 528 494 512 +1 +0.20% 2,459,800
Mar 6, 2026 516 528 484 511 -15 -2.85% 2,999,500
Feb 27, 2026 500 530 495 526 +23 +4.57% 1,415,500
Feb 20, 2026 511 516 501 503 -8 -1.57% 1,560,600
Feb 13, 2026 501 533 481 511 +18 +3.65% 3,600,300
Feb 6, 2026 526 535 490 493 -30 -5.74% 2,910,200
Jan 30, 2026 533 535 512 523 -20 -3.68% 3,047,700
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