Computer Engineering & Consulting, Ltd. - 9692.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,004	1,956	1,956	2,008	1,956	146,900
February 19, 2026	2,032	2,035	2,035	2,040	2,003	130,700
February 18, 2026	1,995	2,030	2,030	2,040	1,994	156,600
February 17, 2026	1,978	1,995	1,995	2,000	1,959	149,200
February 16, 2026	1,965	1,990	1,990	1,994	1,956	161,200
February 13, 2026	2,018	1,975	1,975	2,034	1,962	208,800
February 12, 2026	2,052	2,022	2,022	2,055	2,007	202,500
February 10, 2026	2,025	2,077	2,077	2,079	2,019	325,200
February 09, 2026	2,049	2,001	2,001	2,050	1,995	188,300
February 06, 2026	2,040	2,000	2,000	2,042	1,986	212,500
February 05, 2026	2,079	2,064	2,064	2,086	2,054	202,700
February 04, 2026	2,126	2,067	2,067	2,159	2,058	201,500
February 03, 2026	2,171	2,153	2,153	2,194	2,141	152,200
February 02, 2026	2,202	2,182	2,182	2,212	2,181	90,100
January 30, 2026	2,216	2,202	2,202	2,219	2,186	97,100
January 29, 2026	2,251	2,217	2,217	2,251	2,176	158,900
January 28, 2026	2,270	2,284	2,249	2,306	2,267	231,000
January 27, 2026	2,301	2,287	2,287	2,320	2,286	116,200
January 26, 2026	2,335	2,300	2,300	2,339	2,300	128,100
January 23, 2026	2,362	2,361	2,361	2,385	2,357	83,400
January 22, 2026	2,341	2,358	2,358	2,371	2,331	87,100
January 21, 2026	2,379	2,357	2,357	2,386	2,331	82,800
January 20, 2026	2,424	2,406	2,406	2,445	2,405	67,700
January 19, 2026	2,459	2,430	2,430	2,467	2,430	43,900
January 16, 2026	2,418	2,460	2,460	2,460	2,415	74,000
January 15, 2026	2,420	2,436	2,436	2,438	2,414	56,800
January 14, 2026	2,420	2,434	2,434	2,447	2,412	83,100
January 13, 2026	2,429	2,422	2,422	2,436	2,386	94,000
January 09, 2026	2,420	2,384	2,384	2,434	2,378	104,200
January 08, 2026	2,414	2,420	2,420	2,433	2,409	62,600
January 07, 2026	2,420	2,423	2,423	2,446	2,414	72,100
January 06, 2026	2,421	2,417	2,417	2,442	2,417	61,700
January 05, 2026	2,439	2,421	2,421	2,448	2,421	48,100
December 30, 2025	2,456	2,442	2,442	2,461	2,429	29,400
December 29, 2025	2,445	2,456	2,456	2,456	2,417	73,500
December 26, 2025	2,439	2,445	2,445	2,449	2,427	59,800
December 25, 2025	2,452	2,429	2,429	2,458	2,426	51,900
December 24, 2025	2,497	2,435	2,435	2,499	2,414	70,000
December 23, 2025	2,476	2,494	2,494	2,499	2,460	64,400
December 22, 2025	2,450	2,472	2,472	2,483	2,440	72,300
December 19, 2025	2,412	2,423	2,423	2,440	2,404	80,400
December 18, 2025	2,427	2,397	2,397	2,429	2,397	89,700
December 17, 2025	2,426	2,417	2,417	2,428	2,406	83,400
December 16, 2025	2,414	2,404	2,404	2,428	2,399	78,600
December 15, 2025	2,377	2,415	2,415	2,421	2,363	74,400
December 12, 2025	2,345	2,348	2,348	2,373	2,330	108,000
December 11, 2025	2,222	2,305	2,305	2,319	2,222	120,800
December 10, 2025	2,178	2,259	2,259	2,264	2,135	242,300
December 09, 2025	2,270	2,296	2,296	2,309	2,257	116,500
December 08, 2025	2,243	2,245	2,245	2,263	2,242	62,200
December 05, 2025	2,225	2,220	2,220	2,243	2,200	57,500
December 04, 2025	2,275	2,264	2,264	2,298	2,244	79,900
December 03, 2025	2,298	2,275	2,275	2,298	2,259	56,400
December 02, 2025	2,285	2,286	2,286	2,320	2,274	59,800
December 01, 2025	2,271	2,301	2,301	2,304	2,257	65,900
November 28, 2025	2,238	2,258	2,258	2,267	2,223	38,900
November 27, 2025	2,252	2,255	2,255	2,267	2,244	36,600
November 26, 2025	2,200	2,236	2,236	2,245	2,200	46,600
November 25, 2025	2,222	2,192	2,192	2,225	2,191	46,200
November 21, 2025	2,188	2,220	2,220	2,220	2,182	67,500

Computer Engineering & Consulting, Ltd. (9692.T) JPX