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 ¥5,183.06 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,802.11, while ¥1000 invested 1 year ago would be worth ¥1,216.95. This corresponds to total returns of 418.31%, 180.21%, 21.69%, respectively, with annualized returns of 17.89%, 22.87%, 21.69%.

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
October 21, 2026	573	574	574	579	566	189,400
October 20, 2026	582	569	569	582	566	220,300
October 19, 2026	585	582	582	586	575	235,500
October 16, 2026	570	587	587	592	570	372,400
October 15, 2026	564	569	569	575	561	417,900
October 14, 2026	560	571	571	576	558	392,300
October 13, 2026	560	558	558	564	550	321,500
October 09, 2026	540	560	560	563	540	412,800
October 08, 2026	526	540	540	544	526	314,400
October 07, 2026	523	529	529	532	521	228,500
October 06, 2026	521	525	525	529	520	181,100
October 05, 2026	525	524	524	525	516	233,000
October 02, 2026	536	527	527	536	526	166,800
October 01, 2026	530	539	539	540	528	178,000
September 30, 2026	540	533	533	542	530	144,600
September 29, 2026	540	538	538	541	535	152,700
September 28, 2026	543	543	543	548	543	140,900
September 25, 2026	543	544	544	544	537	138,500
September 24, 2026	545	544	544	549	543	148,100
September 18, 2026	540	543	543	544	538	143,600
September 17, 2026	538	542	542	544	538	95,900
September 16, 2026	540	541	541	542	539	89,000
September 15, 2026	535	540	540	543	535	134,000
September 11, 2026	523	530	530	532	520	219,900
September 10, 2026	519	527	527	530	516	160,800
September 09, 2026	524	521	521	525	518	196,400
September 08, 2026	530	524	524	533	524	173,900
September 07, 2026	542	536	536	543	533	213,700
September 04, 2026	534	543	543	545	531	198,700
September 03, 2026	545	534	534	547	530	285,100
September 02, 2026	550	541	541	550	539	271,200
September 01, 2026	559	558	558	563	549	434,500
August 31, 2026	546	552	552	557	539	370,800
August 28, 2026	541	545	545	551	541	215,300
August 27, 2026	535	545	545	547	533	214,300
August 26, 2026	535	539	539	542	535	116,600
August 25, 2026	545	537	537	545	531	225,200
August 24, 2026	549	545	545	558	542	238,200
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