Computer Management Co., Ltd. - 4491.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,683	2,672	2,672	2,686	2,671	1,500
December 03, 2025	2,694	2,688	2,688	2,694	2,665	2,100
December 02, 2025	2,682	2,694	2,694	2,694	2,681	900
December 01, 2025	2,691	2,699	2,699	2,699	2,670	1,600
November 28, 2025	2,670	2,690	2,690	2,696	2,670	2,600
November 27, 2025	2,642	2,696	2,696	2,699	2,642	5,100
November 26, 2025	2,624	2,640	2,640	2,666	2,624	3,300
November 25, 2025	2,625	2,624	2,624	2,625	2,609	900
November 21, 2025	2,601	2,605	2,605	2,615	2,601	1,100
November 20, 2025	2,604	2,602	2,602	2,618	2,602	1,700
November 19, 2025	2,620	2,601	2,601	2,620	2,601	1,900
November 18, 2025	2,615	2,620	2,620	2,629	2,611	1,400
November 17, 2025	2,619	2,615	2,615	2,638	2,615	2,100
November 14, 2025	2,631	2,624	2,624	2,631	2,619	1,200
November 13, 2025	2,628	2,631	2,631	2,638	2,621	1,700
November 12, 2025	2,636	2,635	2,635	2,649	2,635	2,200
November 11, 2025	2,664	2,635	2,635	2,664	2,635	1,200
November 10, 2025	2,650	2,651	2,651	2,662	2,645	800
November 07, 2025	2,641	2,642	2,642	2,664	2,641	1,600
November 06, 2025	2,645	2,644	2,644	2,659	2,638	1,300
November 05, 2025	2,663	2,650	2,650	2,663	2,626	1,700
November 04, 2025	2,626	2,643	2,643	2,658	2,626	2,000
October 31, 2025	2,638	2,626	2,626	2,648	2,626	2,100
October 30, 2025	2,640	2,647	2,647	2,650	2,635	3,500
October 29, 2025	2,633	2,647	2,647	2,647	2,631	1,500
October 28, 2025	2,636	2,629	2,629	2,655	2,628	4,800
October 27, 2025	2,665	2,649	2,649	2,665	2,627	3,300
October 24, 2025	2,658	2,620	2,620	2,666	2,613	5,800
October 23, 2025	2,656	2,657	2,657	2,657	2,630	2,600
October 22, 2025	2,649	2,656	2,656	2,659	2,633	4,200
October 21, 2025	2,594	2,635	2,635	2,635	2,584	3,400
October 20, 2025	2,580	2,591	2,591	2,614	2,580	4,300
October 17, 2025	2,567	2,554	2,554	2,575	2,520	3,700
October 16, 2025	2,528	2,581	2,581	2,594	2,528	3,500
October 15, 2025	2,529	2,518	2,518	2,529	2,500	5,300
October 14, 2025	2,529	2,505	2,505	2,532	2,501	5,700
October 10, 2025	2,530	2,529	2,529	2,536	2,517	6,500
October 09, 2025	2,525	2,524	2,524	2,537	2,518	5,000
October 08, 2025	2,500	2,518	2,518	2,528	2,498	5,100
October 07, 2025	2,508	2,500	2,500	2,508	2,475	12,100
October 06, 2025	2,542	2,514	2,514	2,542	2,501	10,300
October 03, 2025	2,539	2,518	2,518	2,548	2,500	12,700
October 02, 2025	2,588	2,551	2,551	2,615	2,530	9,800
October 01, 2025	2,680	2,600	2,600	2,699	2,600	13,900
September 30, 2025	2,761	2,692	2,692	2,761	2,687	15,300
September 29, 2025	2,735	2,764	2,764	2,783	2,656	50,500
September 26, 2025	3,125	3,145	3,145	3,155	3,100	19,800
September 25, 2025	3,150	3,125	3,125	3,160	3,100	14,900
September 24, 2025	3,090	3,145	3,145	3,150	3,080	15,000
September 22, 2025	3,065	3,050	3,050	3,100	3,015	16,200
September 19, 2025	3,000	3,015	3,015	3,050	2,995	10,300
September 18, 2025	2,989	2,993	2,993	3,000	2,980	8,900
September 17, 2025	2,988	2,981	2,981	2,988	2,965	8,900
September 16, 2025	2,962	2,955	2,955	2,970	2,930	16,900
September 12, 2025	2,977	2,934	2,934	2,978	2,932	8,300
September 11, 2025	2,950	2,964	2,964	2,964	2,950	5,900
September 10, 2025	2,950	2,949	2,949	2,967	2,935	4,000
September 09, 2025	2,983	2,935	2,935	2,987	2,934	6,300
September 08, 2025	2,903	2,951	2,951	2,998	2,903	10,900
September 05, 2025	2,950	2,897	2,897	2,950	2,880	8,500

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