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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,337	2,367	2,367	2,373	2,337	77,200
August 15, 2025	2,349	2,328	2,328	2,349	2,311	52,000
August 14, 2025	2,324	2,326	2,326	2,340	2,297	50,400
August 13, 2025	2,350	2,351	2,351	2,372	2,313	38,100
August 12, 2025	2,361	2,350	2,350	2,381	2,350	60,400
August 08, 2025	2,370	2,360	2,360	2,370	2,336	36,600
August 07, 2025	2,350	2,353	2,353	2,365	2,330	50,300
August 06, 2025	2,319	2,355	2,355	2,355	2,319	44,200
August 05, 2025	2,307	2,318	2,318	2,333	2,294	40,300
August 04, 2025	2,275	2,308	2,308	2,315	2,257	84,200
August 01, 2025	2,252	2,325	2,325	2,331	2,248	88,800
July 31, 2025	2,247	2,239	2,239	2,256	2,225	71,500
July 30, 2025	2,229	2,237	2,237	2,255	2,222	73,600
July 29, 2025	2,229	2,256	2,226	2,265	2,209	153,300
July 28, 2025	2,240	2,240	2,210.21	2,266	2,232	55,000
July 25, 2025	2,221	2,246	2,216.13	2,250	2,220	63,100
July 24, 2025	2,200	2,211	2,181.6	2,220	2,194	57,500
July 23, 2025	2,169	2,187	2,157.92	2,200	2,156	73,700
July 22, 2025	2,183	2,161	2,132.26	2,196	2,161	61,400
July 18, 2025	2,213	2,189	2,159.89	2,224	2,189	40,400
July 17, 2025	2,174	2,197	2,167.78	2,197	2,174	44,800
July 16, 2025	2,175	2,181	2,152	2,212	2,170	63,000
July 15, 2025	2,200	2,176	2,147.06	2,208	2,175	46,900
July 14, 2025	2,173	2,209	2,179.63	2,226	2,170	56,300
July 11, 2025	2,184	2,185	2,155.94	2,233	2,166	117,400
July 10, 2025	2,189	2,179	2,179	2,201	2,158	96,800
July 09, 2025	2,187	2,168	2,168	2,198	2,166	47,000
July 08, 2025	2,157	2,183	2,183	2,187	2,148	71,500
July 07, 2025	2,147	2,155	2,155	2,166	2,127	54,600
July 04, 2025	2,133	2,147	2,147	2,150	2,131	31,800
July 03, 2025	2,150	2,133	2,133	2,150	2,114	76,900
July 02, 2025	2,132	2,161	2,161	2,205	2,132	90,000
July 01, 2025	2,192	2,136	2,136	2,192	2,129	71,400
June 30, 2025	2,200	2,192	2,192	2,212	2,174	73,600
June 27, 2025	2,193	2,192	2,192	2,209	2,185	92,500
June 26, 2025	2,170	2,182	2,182	2,187	2,162	83,300
June 25, 2025	2,123	2,154	2,154	2,173	2,114	157,700
June 24, 2025	2,133	2,127	2,127	2,146	2,121	66,800
June 23, 2025	2,125	2,109	2,109	2,125	2,096	133,500
June 20, 2025	2,186	2,132	2,132	2,225	2,121	368,000
June 19, 2025	2,142	2,157	2,157	2,160	2,119	135,300
June 18, 2025	2,140	2,146	2,146	2,186	2,126	135,000
June 17, 2025	2,130	2,127	2,127	2,164	2,113	198,800
June 16, 2025	2,169	2,149	2,149	2,186	2,124	106,800
June 13, 2025	2,212	2,187	2,187	2,216	2,096	274,300
June 12, 2025	2,288	2,257	2,257	2,292	2,192	231,600
June 11, 2025	2,345	2,338	2,338	2,351	2,325	101,600
June 10, 2025	2,351	2,340	2,340	2,375	2,340	58,800
June 09, 2025	2,311	2,351	2,351	2,356	2,311	62,200
June 06, 2025	2,280	2,302	2,302	2,326	2,277	61,400
June 05, 2025	2,258	2,280	2,280	2,294	2,239	63,400
June 04, 2025	2,258	2,270	2,270	2,296	2,249	56,400
June 03, 2025	2,256	2,248	2,248	2,270	2,241	62,600
June 02, 2025	2,290	2,256	2,256	2,308	2,242	52,700
May 30, 2025	2,313	2,307	2,307	2,328	2,301	60,000
May 29, 2025	2,340	2,328	2,328	2,361	2,311	45,200
May 28, 2025	2,300	2,307	2,307	2,331	2,274	68,000
May 27, 2025	2,266	2,270	2,270	2,286	2,257	36,500
May 26, 2025	2,222	2,266	2,266	2,272	2,222	67,700
May 23, 2025	2,251	2,222	2,222	2,266	2,215	57,700

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