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

2,943.00

-7(-0.24%)

Updated at April 03 02:51PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	2,950	2,943	2,943	2,953	2,943	500
April 02, 2026	2,965	2,950	2,950	3,020	2,950	2,500
April 01, 2026	2,920	2,965	2,965	2,965	2,920	1,300
March 31, 2026	2,918	2,906	2,906	2,930	2,906	1,400
March 30, 2026	2,840	2,921	2,921	2,947	2,840	3,000
March 27, 2026	3,020	3,000	3,000	3,030	3,000	1,000
March 26, 2026	3,040	3,020	3,020	3,040	2,981	2,100
March 25, 2026	2,951	3,025	3,025	3,050	2,951	3,200
March 24, 2026	2,885	2,925	2,925	2,950	2,885	500
March 23, 2026	2,933	2,860	2,860	2,983	2,840	4,200
March 19, 2026	3,000	2,996	2,996	3,025	2,966	1,700
March 18, 2026	2,975	3,005	3,005	3,045	2,975	4,000
March 17, 2026	2,992	2,967	2,967	2,992	2,950	1,500
March 16, 2026	2,974	2,978	2,978	2,995	2,940	2,900
March 13, 2026	2,977	2,961	2,961	2,977	2,941	500
March 12, 2026	2,974	2,988	2,988	2,988	2,969	500
March 11, 2026	2,964	2,974	2,974	2,974	2,914	1,100
March 10, 2026	2,945	2,945	2,945	2,945	2,945	100
March 09, 2026	2,945	2,916	2,916	2,945	2,902	1,300
March 06, 2026	2,968	2,985	2,985	2,987	2,940	1,200
March 05, 2026	2,890	2,988	2,988	2,988	2,890	1,900
March 04, 2026	2,906	2,840	2,840	2,906	2,785	4,300
March 03, 2026	2,970	2,956	2,956	2,976	2,951	2,500
March 02, 2026	2,951	2,970	2,970	2,971	2,935	3,600
February 27, 2026	3,000	2,984	2,984	3,000	2,983	1,600
February 26, 2026	2,995	2,988	2,988	3,005	2,987	2,200
February 25, 2026	2,992	2,984	2,984	3,010	2,984	3,200
February 24, 2026	3,000	2,994	2,994	3,020	2,992	4,200
February 20, 2026	3,020	3,020	0	3,020	2,995	1,900
February 19, 2026	3,010	3,020	0	3,025	3,010	800
February 18, 2026	2,992	3,010	0	3,010	2,992	800
February 17, 2026	2,993	3,005	0	3,005	2,991	900
February 16, 2026	3,010	3,010	0	3,010	2,991	1,000
February 13, 2026	2,999	3,010	0	3,020	2,995	1,200
February 12, 2026	2,998	3,010	0	3,030	2,998	1,100
February 10, 2026	3,010	2,998	0	3,010	2,994	1,500
February 09, 2026	3,015	3,010	0	3,020	3,010	1,400
February 06, 2026	3,050	3,005	0	3,050	3,000	1,700
February 05, 2026	2,980	3,035	0	3,035	2,980	4,100
February 04, 2026	2,997	3,010	0	3,015	2,991	2,600
February 03, 2026	2,990	2,995	0	2,997	2,980	900
February 02, 2026	2,998	2,975	0	3,000	2,971	900
January 30, 2026	2,950	2,966	0	3,000	2,950	1,600
January 29, 2026	2,979	2,979	0	2,980	2,975	1,200
January 28, 2026	2,993	2,981	0	2,993	2,981	900
January 27, 2026	2,999	2,993	0	3,000	2,993	800
January 26, 2026	3,005	3,000	0	3,010	2,990	2,500
January 23, 2026	2,996	3,005	0	3,020	2,996	800
January 22, 2026	3,010	3,010	0	3,020	2,987	1,700
January 21, 2026	3,015	2,990	0	3,015	2,975	2,300
January 20, 2026	3,015	3,020	0	3,020	3,000	1,300
January 19, 2026	3,020	3,020	0	3,025	3,000	1,500
January 16, 2026	3,050	3,020	0	3,050	3,000	2,500
January 15, 2026	2,980	3,010	0	3,010	2,951	6,300
January 14, 2026	3,180	2,980	0	3,180	2,955	16,400
January 13, 2026	3,285	3,135	0	3,305	2,950	26,000
January 09, 2026	3,580	3,315	0	3,580	3,315	30,700
January 08, 2026	3,280	3,850	0	3,850	3,000	136,000
January 07, 2026	2,795	3,150	0	3,250	2,757	19,900
January 06, 2026	2,710	2,795	0	2,900	2,701	11,300