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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,986	2,950	2,950	3,005	2,941	8,700
September 03, 2025	2,999	2,986	2,986	3,000	2,979	6,600
September 02, 2025	2,981	2,993	2,993	2,993	2,979	3,100
September 01, 2025	2,981	2,979	2,979	2,993	2,952	7,000
August 29, 2025	3,020	2,980	2,980	3,030	2,980	6,000
August 28, 2025	3,000	3,005	3,005	3,030	2,981	5,900
August 27, 2025	2,961	2,977	2,977	3,000	2,961	3,200
August 26, 2025	2,950	2,951	2,951	3,000	2,949	3,200
August 25, 2025	2,955	2,947	2,947	3,040	2,923	11,300
August 22, 2025	2,870	2,940	2,940	2,940	2,868	6,400
August 21, 2025	2,856	2,873	2,873	2,876	2,856	2,300
August 20, 2025	2,847	2,848	2,848	2,861	2,845	1,500
August 19, 2025	2,867	2,847	2,847	2,867	2,842	3,100
August 18, 2025	2,830	2,851	2,831	2,862	2,827	3,700
August 15, 2025	2,839	2,825	2,825	2,846	2,817	3,200
August 14, 2025	2,824	2,839	2,839	2,847	2,810	3,400
August 13, 2025	2,831	2,824	2,824	2,855	2,800	4,600
August 12, 2025	2,823	2,839	2,839	2,884	2,820	12,000
August 08, 2025	2,829	2,887	2,887	2,900	2,829	1,800
August 07, 2025	2,830	2,829	2,829	2,851	2,815	7,400
August 06, 2025	2,941	2,830	2,830	2,944	2,787	10,900
August 05, 2025	2,914	2,902	2,902	2,948	2,900	5,100
August 04, 2025	2,872	2,900	2,900	2,910	2,841	5,000
August 01, 2025	2,839	2,872	2,872	2,872	2,813	4,400
July 31, 2025	2,780	2,800	2,800	2,800	2,754	4,400
July 30, 2025	2,727	2,751	2,751	2,778	2,712	4,100
July 29, 2025	2,706	2,727	2,727	2,740	2,700	1,400
July 28, 2025	2,702	2,693	2,693	2,702	2,667	4,300
July 25, 2025	2,668	2,652	2,652	2,679	2,643	3,100
July 24, 2025	2,640	2,648	2,648	2,648	2,622	1,800
July 23, 2025	2,619	2,642	2,642	2,642	2,611	1,800
July 22, 2025	2,604	2,609	2,609	2,617	2,599	2,100

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