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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,020	3,020	3,020	3,020	2,995	1,900
February 19, 2026	3,010	3,020	3,020	3,025	3,010	800
February 18, 2026	2,992	3,010	3,010	3,010	2,992	800
February 17, 2026	2,993	3,005	3,005	3,005	2,991	900
February 16, 2026	3,010	3,010	3,010	3,010	2,991	1,000
February 13, 2026	2,999	3,010	3,010	3,020	2,995	1,200
February 12, 2026	2,998	3,010	3,010	3,030	2,998	1,100
February 10, 2026	3,010	2,998	2,998	3,010	2,994	1,500
February 09, 2026	3,015	3,010	3,010	3,020	3,010	1,400
February 06, 2026	3,050	3,005	3,005	3,050	3,000	1,700
February 05, 2026	2,980	3,035	3,035	3,035	2,980	4,100
February 04, 2026	2,997	3,010	3,010	3,015	2,991	2,200
February 03, 2026	2,990	2,995	2,995	2,997	2,980	900
February 02, 2026	2,998	2,975	2,975	3,000	2,971	900
January 30, 2026	2,950	2,966	2,966	3,000	2,950	1,600
January 29, 2026	2,979	2,979	2,979	2,980	2,975	1,200
January 28, 2026	2,993	2,981	2,981	2,993	2,981	900
January 27, 2026	2,999	2,993	2,993	3,000	2,993	800
January 26, 2026	3,005	3,000	3,000	3,010	2,990	2,500
January 23, 2026	2,996	3,005	3,005	3,020	2,996	800
January 22, 2026	3,010	3,010	3,010	3,020	2,987	1,700
January 21, 2026	3,015	2,990	2,990	3,015	2,975	2,300
January 20, 2026	3,015	3,020	3,020	3,020	3,000	1,300
January 19, 2026	3,020	3,020	3,020	3,025	3,000	1,500
January 16, 2026	3,050	3,020	3,020	3,050	3,000	2,500
January 15, 2026	2,980	3,010	3,010	3,010	2,951	6,300
January 14, 2026	3,180	2,980	2,980	3,180	2,955	16,400
January 13, 2026	3,285	3,135	3,135	3,305	2,950	26,000
January 09, 2026	3,580	3,315	3,315	3,580	3,315	30,700
January 08, 2026	3,280	3,850	3,850	3,850	3,000	136,000
January 07, 2026	2,795	3,150	3,150	3,250	2,757	19,900
January 06, 2026	2,710	2,795	2,795	2,900	2,701	11,300
January 05, 2026	2,708	2,709	2,709	2,709	2,695	3,200
December 30, 2025	2,695	2,704	2,704	2,704	2,693	2,300
December 29, 2025	2,690	2,705	2,705	2,705	2,690	2,800
December 26, 2025	2,682	2,672	2,672	2,685	2,670	1,500
December 25, 2025	2,673	2,679	2,679	2,679	2,670	1,200
December 24, 2025	2,677	2,673	2,673	2,685	2,670	1,700
December 23, 2025	2,694	2,677	2,677	2,698	2,677	1,300
December 22, 2025	2,672	2,685	2,685	2,695	2,668	2,400
December 19, 2025	2,663	2,673	2,673	2,673	2,663	1,200
December 18, 2025	2,669	2,661	2,661	2,669	2,661	1,000
December 17, 2025	2,670	2,669	2,669	2,675	2,669	900
December 16, 2025	2,680	2,670	2,670	2,680	2,670	900
December 15, 2025	2,680	2,677	2,677	2,680	2,671	1,500
December 12, 2025	2,685	2,680	2,680	2,685	2,680	800
December 11, 2025	2,670	2,681	2,681	2,687	2,670	1,400
December 10, 2025	2,678	2,676	2,676	2,688	2,675	900
December 09, 2025	2,676	2,683	2,683	2,685	2,676	1,000
December 08, 2025	2,679	2,675	2,675	2,683	2,672	2,800
December 05, 2025	2,671	2,679	2,679	2,679	2,670	2,200
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

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