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

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 ¥2,056.74 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,408.62, while ¥1000 invested 1 year ago would be worth ¥1,123.35. This corresponds to total returns of 105.67%, 140.86%, 12.33%, respectively, with annualized returns of 11.83%, 19.22%, 12.33%.

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
August 21, 2026	3,225	3,250	3,250	3,260	3,225	1,800
August 20, 2026	3,240	3,230	3,230	3,240	3,230	1,000
August 19, 2026	3,215	3,225	3,225	3,240	3,190	5,400
August 18, 2026	3,260	3,265	3,265	3,275	3,250	1,600
August 17, 2026	3,255	3,265	3,265	3,265	3,255	1,100
August 14, 2026	3,245	3,245	3,245	3,250	3,235	1,700
August 13, 2026	3,260	3,245	3,245	3,260	3,230	2,200
August 12, 2026	3,250	3,235	3,235	3,260	3,210	1,900
August 10, 2026	3,200	3,235	3,235	3,240	3,195	2,500
August 07, 2026	3,200	3,195	3,195	3,205	3,170	2,900
August 06, 2026	3,150	3,195	3,195	3,195	3,145	2,500
August 05, 2026	3,155	3,145	3,145	3,160	3,145	1,800
August 04, 2026	3,150	3,155	3,155	3,155	3,135	1,300
August 03, 2026	3,135	3,150	3,150	3,150	3,135	900
July 31, 2026	3,140	3,150	3,150	3,155	3,140	2,300
July 30, 2026	3,150	3,155	3,155	3,155	3,135	1,200
July 29, 2026	3,140	3,150	3,150	3,150	3,140	1,100
July 28, 2026	3,135	3,140	3,140	3,140	3,110	500
July 27, 2026	3,090	3,135	3,135	3,140	3,090	1,200
July 24, 2026	3,135	3,085	3,085	3,150	3,065	3,100
July 23, 2026	3,160	3,135	3,135	3,160	3,135	800
July 22, 2026	3,145	3,150	3,150	3,150	3,145	700
July 21, 2026	3,125	3,150	3,150	3,150	3,120	1,100
July 17, 2026	3,120	3,115	3,115	3,125	3,100	1,500
July 16, 2026	3,125	3,120	3,120	3,130	3,120	500
July 15, 2026	3,115	3,125	3,125	3,125	3,115	500
July 14, 2026	3,115	3,125	3,125	3,125	3,110	900
July 13, 2026	3,140	3,115	3,115	3,150	3,115	1,600
July 10, 2026	3,155	3,135	3,135	3,155	3,135	1,000
July 09, 2026	3,160	3,155	3,155	3,160	3,130	900
July 08, 2026	3,180	3,160	3,160	3,180	3,155	900
July 07, 2026	3,180	3,165	3,165	3,180	3,140	1,500
July 06, 2026	3,240	3,170	3,170	3,240	3,150	3,500
July 03, 2026	3,080	3,090	3,090	3,090	3,080	2,300
July 02, 2026	3,055	3,080	3,080	3,085	3,055	1,300
July 01, 2026	3,090	3,055	3,055	3,090	3,055	1,200
June 30, 2026	3,095	3,090	3,090	3,095	3,025	6,100
June 29, 2026	2,996	2,995	2,995	2,996	2,980	2,400
June 26, 2026	2,980	2,980	2,980	2,981	2,972	1,900
June 25, 2026	2,952	2,976	2,976	2,976	2,952	700
June 24, 2026	2,940	2,952	2,952	2,952	2,931	900
June 23, 2026	2,945	2,945	2,945	2,945	2,945	400
June 22, 2026	2,922	2,945	2,945	2,973	2,922	1,900
June 19, 2026	2,919	2,912	2,912	2,920	2,895	1,300
June 18, 2026	2,872	2,919	2,919	2,919	2,872	1,200
June 17, 2026	2,954	2,870	2,870	2,968	2,823	13,500
June 16, 2026	2,959	2,954	2,954	2,982	2,952	1,500
June 15, 2026	2,970	2,986	2,986	2,990	2,960	1,800
June 12, 2026	2,950	2,964	2,964	2,964	2,950	300
June 11, 2026	2,952	2,954	2,954	2,954	2,928	800
June 10, 2026	2,936	2,936	2,936	2,948	2,936	1,000
June 09, 2026	2,953	2,936	2,936	2,954	2,936	700
June 08, 2026	2,936	2,951	2,951	2,968	2,936	1,500
June 05, 2026	2,940	2,949	2,949	2,949	2,928	500
June 04, 2026	2,907	2,923	2,923	2,933	2,907	400
June 03, 2026	2,940	2,941	2,941	2,950	2,931	1,400
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