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

489.00

-11(-2.20%)

Updated at May 14 02:52PM

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 ¥4,489.76 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,395.94, while ¥1000 invested 1 year ago would be worth ¥1,054.08. This corresponds to total returns of 348.98%, 139.59%, 5.41%, respectively, with annualized returns of 16.2%, 19.08%, 5.41%.

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
May 13, 2026	495	500	500	503	494	258,100
May 12, 2026	499	494	494	502	494	214,500
May 11, 2026	498	499	499	503	497	231,800
May 08, 2026	494	494	494	500	491	208,000
May 07, 2026	497	493	493	499	493	210,300
May 01, 2026	494	489	489	494	487	380,400
April 30, 2026	499	496	496	504	493	443,900
April 28, 2026	521	506	506	523	499	769,400
April 27, 2026	517	520	520	522	517	261,000
April 24, 2026	513	511	511	517	508	256,900
April 23, 2026	525	514	514	526	510	259,100
April 22, 2026	525	525	525	529	519	282,300
April 21, 2026	532	525	525	539	525	483,600
April 20, 2026	523	524	524	524	515	199,500
April 17, 2026	519	520	520	525	518	149,000
April 16, 2026	525	520	520	529	519	256,500
April 15, 2026	514	515	515	520	513	235,000
April 14, 2026	510	510	510	515	507	208,400
April 13, 2026	501	503	503	506	499	221,900
April 10, 2026	512	502	502	514	502	393,300
April 09, 2026	516	514	514	521	507	279,500
April 08, 2026	521	521	521	523	518	289,400
April 07, 2026	520	516	516	521	516	257,800
April 06, 2026	513	517	517	520	513	147,500
April 03, 2026	514	515	515	519	513	175,700
April 02, 2026	515	508	508	518	508	536,000
April 01, 2026	518	517	517	519	511	315,000
March 31, 2026	501	505	505	514	500	270,400
March 30, 2026	496	501	501	503	493	440,300
March 27, 2026	504	513	513	517	504	235,900
March 26, 2026	518	507	507	518	502	186,800
March 25, 2026	515	518	518	521	514	215,300
March 24, 2026	510	510	510	512	503	439,200
March 23, 2026	501	499	499	505	497	490,400
March 19, 2026	513	509	509	520	509	250,000
March 18, 2026	518	526	526	526	518	359,000
March 17, 2026	519	514	514	523	514	408,100
March 16, 2026	508	515	515	517	508	181,200
March 13, 2026	507	512	512	517	507	246,000
March 12, 2026	520	515	515	521	511	408,400
March 11, 2026	520	521	521	527	519	407,100
March 10, 2026	511	520	521	528	506	429,500
March 09, 2026	501	504	504	520	494	697,000
March 06, 2026	505	511	511	518	501	458,200
March 05, 2026	509	510	510	514	505	354,800
March 04, 2026	500	493	492	505	484	750,200
March 03, 2026	516	505	505	517	501	737,600
March 02, 2026	516	523	523	528	509	584,700
February 27, 2026	530	526	526	530	518	406,100
February 26, 2026	514	520	520	521	511	304,500
February 25, 2026	503	508	508	515	503	310,500
February 24, 2026	500	503	503	504	495	394,400
February 20, 2026	509	503	503	509	501	343,900
February 19, 2026	508	514	514	516	501	380,900
February 18, 2026	504	508	508	512	501	232,000
February 17, 2026	509	504	504	514	503	252,900
February 16, 2026	511	509	509	516	506	350,900
February 13, 2026	513	511	511	516	501	484,100
February 12, 2026	520	520	520	533	515	642,400
February 10, 2026	500	515	515	521	495	819,500