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

Currency In JPY

4826.T Historical Return

If you invested ¥1000 in Computer Institute of Japan, Ltd. (4826.T) 10 years ago, it would be worth ¥5,500.9 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 ¥2,652.08, while ¥1000 invested 1 year ago would be worth ¥1,095.1. This corresponds to total returns of 450.09%, 165.21%, 9.51%, respectively, with annualized returns of 18.58%, 21.54%, 9.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4826.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	537	548	548	554	537	372,600
August 20, 2026	533	539	539	539	527	218,300
August 19, 2026	533	528	528	537	526	141,800
August 18, 2026	531	535	535	537	529	206,600
August 17, 2026	538	536	536	540	533	207,300
August 14, 2026	529	537	537	539	525	336,100
August 13, 2026	523	529	529	529	517	190,100
August 12, 2026	530	530	530	531	519	202,900
August 10, 2026	526	524	524	531	521	267,800
August 07, 2026	521	525	525	530	514	452,600
August 06, 2026	498	519	519	522	497	465,500
August 05, 2026	510	501	501	517	482	511,600
August 04, 2026	509	503	503	514	503	129,200
August 03, 2026	511	509	509	514	504	239,300
July 31, 2026	517	516	516	523	511	208,200
July 30, 2026	515	519	519	523	512	280,800
July 29, 2026	518	514	514	519	510	262,300
July 28, 2026	518	516	516	518	513	179,900
July 27, 2026	509	518	518	518	509	193,600
July 24, 2026	501	502	502	505	497	138,900
July 23, 2026	507	506	506	508	500	209,200
July 22, 2026	507	509	509	511	505	183,900
July 21, 2026	499	507	507	511	499	297,900
July 17, 2026	500	499	499	504	493	196,100
July 16, 2026	511	503	503	511	501	220,100
July 15, 2026	502	506	506	508	499	151,100
July 14, 2026	505	505	505	507	500	185,400
July 13, 2026	502	500	500	508	499	204,800
July 10, 2026	496	502	502	505	495	225,700
July 09, 2026	490	495	495	497	490	141,800
July 08, 2026	489	490	490	495	485	188,500
July 07, 2026	484	489	489	497	484	278,000
July 06, 2026	490	485	485	492	481	233,600
July 03, 2026	487	486	486	490	484	241,900
July 02, 2026	491	485	485	496	485	270,100
July 01, 2026	494	489	489	496	486	202,800
June 30, 2026	494	490	490	495	486	172,900
June 29, 2026	489	494	494	495	488	245,600
June 26, 2026	495	496	496	498	493	209,000
June 25, 2026	500	497	497	501	495	138,700
June 24, 2026	499	497	497	503	495	126,800
June 23, 2026	516	496	496	516	496	286,900
June 22, 2026	500	517	517	520	500	450,800
June 19, 2026	496	489	489	498	489	185,700
June 18, 2026	497	495	495	501	495	124,100
June 17, 2026	497	495	495	503	495	190,500
June 16, 2026	500	495	495	501	495	101,000
June 15, 2026	495	501	501	504	495	157,900
June 12, 2026	502	495	495	504	495	153,400
June 11, 2026	496	494	494	496	489	197,400
June 10, 2026	510	500	500	514	496	241,100
June 09, 2026	520	509	509	520	506	165,100
June 08, 2026	517	512	512	521	507	343,300
June 05, 2026	521	525	525	531	519	416,600
June 04, 2026	511	518	518	523	501	778,800
June 03, 2026	485	515	515	518	479	1.16M
June 02, 2026	479	488	488	492	472	325,600
June 01, 2026	490	478	478	490	477	258,800
May 29, 2026	485	490	490	494	483	259,700
May 28, 2026	476	479	479	482	474	219,100