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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,610	2,604	2,604	2,628	2,598	5,300
July 17, 2025	2,604	2,620	2,620	2,647	2,604	3,100
July 16, 2025	2,663	2,604	2,604	2,697	2,600	7,200
July 15, 2025	2,770	2,688	2,688	2,784	2,650	7,800
July 14, 2025	2,781	2,770	2,770	2,795	2,760	2,700
July 11, 2025	2,781	2,780	2,780	2,794	2,774	3,700
July 10, 2025	2,708	2,795	2,795	2,795	2,708	5,400
July 09, 2025	2,697	2,696	2,696	2,697	2,692	1,500
July 08, 2025	2,679	2,692	2,692	2,696	2,679	3,100
July 07, 2025	2,680	2,680	2,680	2,680	2,659	3,100
July 04, 2025	2,635	2,650	2,650	2,650	2,625	2,200
July 03, 2025	2,622	2,627	2,627	2,627	2,610	2,600
July 02, 2025	2,587	2,600	2,600	2,610	2,587	2,300
July 01, 2025	2,584	2,586	2,586	2,609	2,581	2,000

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