Computer Institute of Japan,Ltd.(4826) Historical

52 Week High Dec 10, 2025

605 JPY

52 Week Low May 2, 2025

453 JPY

Yearly High Jan 8, 2026

605 JPY

Yearly Low Feb 9, 2026

481 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	517	523	499	506	-5	-0.98%	1,799,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	523	539	508	511	-9	-1.73%	1,481,400
Apr 17, 2026	501	529	499	520	+18	+3.59%	1,070,800
Apr 10, 2026	513	523	502	502	-13	-2.52%	1,367,500
Apr 3, 2026	496	519	493	515	+2	+0.39%	1,737,400
Mar 27, 2026	501	521	497	513	+4	+0.79%	1,567,600
Mar 19, 2026	508	526	508	509	-3	-0.59%	1,198,300
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