Computer Management Co., Ltd. (4491.T) JPX

2,935.00

-4(-0.14%)

Updated at June 03 10:57AM

Currency In JPY

4491.T Historical Return

If you invested ¥1000 in Computer Management Co., Ltd. (4491.T) since IPO date, it would be worth ¥1,857.4 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,185.98, while ¥1000 invested 1 year ago would be worth ¥1,188.26. This corresponds to total returns of 85.74%, 118.6%, 18.83%, respectively, with annualized returns of 10.44%, 16.92%, 18.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4491.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,936	2,939	2,939	2,939	2,911	900
June 01, 2026	2,934	2,940	2,940	2,942	2,925	1,800
May 29, 2026	2,897	2,934	2,934	2,934	2,891	1,100
May 28, 2026	2,865	2,905	2,905	2,905	2,865	1,400
May 27, 2026	2,873	2,860	2,860	2,878	2,850	1,200
May 26, 2026	2,852	2,873	2,873	2,880	2,852	1,500
May 25, 2026	2,861	2,852	2,852	2,915	2,803	9,200
May 22, 2026	2,897	2,896	2,896	2,932	2,896	2,300
May 21, 2026	2,887	2,896	2,896	2,940	2,885	2,700
May 20, 2026	2,898	2,887	2,887	2,944	2,886	3,100
May 19, 2026	2,945	2,914	2,914	2,945	2,914	1,500
May 18, 2026	2,943	2,945	2,945	2,945	2,914	2,400
May 15, 2026	2,979	2,898	2,898	2,979	2,898	4,200
May 14, 2026	2,990	2,957	2,957	2,990	2,953	1,700
May 13, 2026	2,978	2,967	2,967	2,983	2,967	1,800
May 12, 2026	3,010	3,015	3,015	3,015	2,978	2,500
May 11, 2026	3,005	3,005	3,005	3,015	2,973	3,800
May 08, 2026	3,035	2,996	2,996	3,035	2,973	2,500
May 07, 2026	3,045	3,035	3,035	3,090	3,035	2,600
May 01, 2026	3,040	3,035	3,035	3,055	3,015	2,900
April 30, 2026	3,075	3,030	3,030	3,075	3,030	1,100
April 28, 2026	3,025	3,075	3,075	3,075	3,000	2,200
April 27, 2026	2,984	3,020	3,020	3,020	2,984	1,900
April 24, 2026	2,973	2,984	2,984	2,999	2,972	800
April 23, 2026	3,025	2,997	2,997	3,025	2,973	1,600
April 22, 2026	3,000	3,035	3,035	3,035	2,977	1,200
April 21, 2026	3,010	3,010	3,010	3,030	3,010	400
April 20, 2026	3,015	3,015	3,015	3,040	3,005	1,400
April 17, 2026	3,025	3,035	3,035	3,050	3,010	500
April 16, 2026	3,050	3,050	3,050	3,055	3,045	1,100
April 15, 2026	3,040	3,045	3,045	3,050	3,040	300
April 14, 2026	3,025	3,020	3,020	3,025	3,000	1,200
April 13, 2026	3,040	3,015	3,015	3,060	2,956	4,900
April 10, 2026	3,055	3,035	3,035	3,075	3,035	1,400
April 09, 2026	3,025	3,030	3,030	3,030	3,015	900
April 08, 2026	2,999	3,015	3,015	3,020	2,993	1,100
April 07, 2026	2,980	2,980	2,980	2,984	2,980	500
April 06, 2026	2,938	2,980	2,980	2,980	2,938	1,000
April 03, 2026	2,950	2,943	2,943	2,953	2,943	500
April 02, 2026	2,965	2,950	2,950	3,020	2,950	2,500
April 01, 2026	2,920	2,965	2,965	2,965	2,920	1,300
March 31, 2026	2,918	2,906	2,906	2,930	2,906	1,400
March 30, 2026	2,840	2,921	2,921	2,947	2,840	3,000
March 27, 2026	3,020	3,000	2,940	3,030	3,000	1,000
March 26, 2026	3,040	3,020	2,959.6	3,040	2,981	2,100
March 25, 2026	2,951	3,025	2,964.5	3,050	2,951	3,200
March 24, 2026	2,885	2,925	2,866.5	2,950	2,885	500
March 23, 2026	2,933	2,860	2,802.8	2,983	2,840	4,200
March 19, 2026	3,000	2,996	2,936.08	3,025	2,966	1,700
March 18, 2026	2,975	3,005	2,944.9	3,045	2,975	4,000
March 17, 2026	2,992	2,967	2,907.66	2,992	2,950	1,500
March 16, 2026	2,974	2,978	2,918.44	2,995	2,940	2,900
March 13, 2026	2,977	2,961	2,901.78	2,977	2,941	500
March 12, 2026	2,974	2,988	2,928.24	2,988	2,969	500
March 11, 2026	2,964	2,974	2,914.52	2,974	2,914	1,100
March 10, 2026	2,945	2,945	2,895.9	2,945	2,945	100
March 09, 2026	2,945	2,916	2,857.68	2,945	2,902	1,300
March 06, 2026	2,968	2,985	2,925.3	2,987	2,940	1,200
March 05, 2026	2,890	2,988	2,928.24	2,988	2,890	1,900
March 04, 2026	2,906	2,840	2,783.2	2,906	2,785	4,300