Computer Institute of Japan, Ltd. - 4826.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	498	506	506	506	498	77,600
August 15, 2025	500	502	502	504	492	92,000
August 14, 2025	498	500	500	500	492	84,000
August 13, 2025	505	502	502	505	498	101,100
August 12, 2025	507	507	507	508	499	108,200
August 08, 2025	501	507	507	510	496	147,200
August 07, 2025	488	507	507	507	486	250,800
August 06, 2025	491	488	488	496	477	190,600
August 05, 2025	492	491	491	496	489	71,600
August 04, 2025	485	487	487	492	484	90,600
August 01, 2025	492	493	493	495	490	74,500
July 31, 2025	488	495	495	495	483	88,100
July 30, 2025	483	487	487	489	482	74,600
July 29, 2025	474	483	483	490	471	183,400
July 28, 2025	484	476	476	484	475	49,500
July 25, 2025	480	483	483	486	480	60,000
July 24, 2025	477	482	482	482	477	52,900
July 23, 2025	472	479	479	479	467	85,400
July 22, 2025	470	468	468	475	468	28,000
July 18, 2025	475	470	470	477	470	31,100
July 17, 2025	471	476	476	476	470	38,200
July 16, 2025	476	473	473	480	471	43,900
July 15, 2025	485	474	474	485	471	47,000
July 14, 2025	476	480	480	485	476	56,600
July 11, 2025	472	476	476	479	472	50,900
July 10, 2025	474	468	468	474	467	82,700
July 09, 2025	472	471	471	474	470	27,500
July 08, 2025	470	468	468	473	466	63,900
July 07, 2025	471	470	470	474	470	26,200
July 04, 2025	478	471	471	478	471	26,100
July 03, 2025	471	473	473	476	468	69,500
July 02, 2025	468	471	471	474	464	64,800
July 01, 2025	478	470	470	478	470	58,300
June 30, 2025	482	480	480	486	480	58,400
June 27, 2025	471	480	480	480	470	74,200
June 26, 2025	472	474	467	475	471	62,700
June 25, 2025	476	472	465.03	476	469	58,700
June 24, 2025	481	475	467.99	481	472	43,100
June 23, 2025	480	474	474	480	474	62,200
June 20, 2025	486	482	482	489	482	56,500
June 19, 2025	489	486	486	491	483	64,500
June 18, 2025	490	488	488	497	487	118,800
June 17, 2025	500	498	498	501	495	88,900
June 16, 2025	488	503	503	503	486	148,300
June 13, 2025	491	480	480	493	480	88,300
June 12, 2025	490	491	491	494	489	57,500
June 11, 2025	488	492	492	494	488	55,600
June 10, 2025	490	486	486	492	486	59,400
June 09, 2025	489	490	490	491	488	34,600
June 06, 2025	491	488	488	491	485	58,800
June 05, 2025	491	491	491	496	491	52,800
June 04, 2025	487	491	491	494	487	45,600
June 03, 2025	493	487	487	494	487	56,800
June 02, 2025	491	494	494	496	486	84,900
May 30, 2025	483	497	497	497	483	87,800
May 29, 2025	489	487	487	489	484	68,600
May 28, 2025	493	483	483	493	483	77,300
May 27, 2025	490	487	487	492	487	43,900
May 26, 2025	486	488	488	492	485	47,600
May 23, 2025	484	486	486	489	483	41,700

Computer Institute of Japan, Ltd. (4826.T) JPX