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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,160	2,188	2,188	2,198	2,148	52,900
November 19, 2025	2,150	2,131	2,131	2,158	2,123	36,700
November 18, 2025	2,169	2,160	2,160	2,179	2,147	60,000
November 17, 2025	2,188	2,169	2,169	2,205	2,146	45,400
November 14, 2025	2,178	2,195	2,195	2,217	2,174	46,300
November 13, 2025	2,200	2,195	2,195	2,223	2,195	33,900
November 12, 2025	2,198	2,203	2,203	2,222	2,191	47,800
November 11, 2025	2,180	2,181	2,181	2,199	2,168	46,200
November 10, 2025	2,195	2,168	2,168	2,203	2,168	42,500
November 07, 2025	2,146	2,165	2,165	2,165	2,144	30,600
November 06, 2025	2,150	2,147	2,147	2,167	2,121	52,300
November 05, 2025	2,146	2,142	2,142	2,152	2,091	74,900
November 04, 2025	2,150	2,157	2,157	2,168	2,135	115,000
October 31, 2025	2,190	2,163	2,163	2,194	2,145	47,100
October 30, 2025	2,170	2,174	2,174	2,186	2,162	63,300
October 29, 2025	2,235	2,168	2,168	2,240	2,162	51,000
October 28, 2025	2,293	2,240	2,240	2,300	2,235	56,100
October 27, 2025	2,306	2,316	2,316	2,336	2,301	47,300
October 24, 2025	2,292	2,295	2,295	2,319	2,274	55,800
October 23, 2025	2,278	2,286	2,286	2,301	2,266	37,500
October 22, 2025	2,286	2,301	2,301	2,309	2,283	44,500
October 21, 2025	2,295	2,274	2,274	2,313	2,274	57,400
October 20, 2025	2,261	2,293	2,293	2,296	2,253	43,500
October 17, 2025	2,230	2,240	2,240	2,245	2,211	37,200
October 16, 2025	2,281	2,254	2,254	2,306	2,241	43,300
October 15, 2025	2,249	2,270	2,270	2,279	2,249	31,200
October 14, 2025	2,276	2,249	2,249	2,281	2,227	64,000
October 10, 2025	2,344	2,283	2,283	2,360	2,283	67,000
October 09, 2025	2,331	2,362	2,362	2,362	2,323	53,400
October 08, 2025	2,334	2,331	2,331	2,365	2,331	46,800
October 07, 2025	2,340	2,334	2,334	2,341	2,317	40,500
October 06, 2025	2,341	2,340	2,340	2,357	2,310	66,800
October 03, 2025	2,222	2,274	2,274	2,274	2,220	44,200
October 02, 2025	2,281	2,227	2,227	2,292	2,227	71,200
October 01, 2025	2,387	2,281	2,281	2,387	2,281	79,500
September 30, 2025	2,415	2,388	2,388	2,420	2,381	65,600
September 29, 2025	2,437	2,415	2,415	2,438	2,401	55,100
September 26, 2025	2,390	2,432	2,432	2,432	2,380	88,700
September 25, 2025	2,352	2,392	2,392	2,392	2,343	83,500
September 24, 2025	2,344	2,365	2,365	2,405	2,335	90,400
September 22, 2025	2,380	2,342	2,342	2,380	2,338	104,700
September 19, 2025	2,375	2,380	2,380	2,415	2,357	121,000
September 18, 2025	2,363	2,375	2,375	2,383	2,333	71,300
September 17, 2025	2,404	2,361	2,361	2,404	2,341	71,300
September 16, 2025	2,447	2,438	2,438	2,455	2,401	112,400
September 12, 2025	2,448	2,432	2,432	2,476	2,384	287,800
September 11, 2025	2,305	2,331	2,331	2,339	2,297	51,600
September 10, 2025	2,322	2,308	2,308	2,341	2,301	67,000
September 09, 2025	2,312	2,318	2,318	2,333	2,298	46,100
September 08, 2025	2,302	2,318	2,318	2,329	2,294	50,000
September 05, 2025	2,262	2,283	2,283	2,290	2,232	50,400

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