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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,250	2,252	2,252	2,264	2,235	45,400
September 03, 2025	2,260	2,238	2,238	2,265	2,227	53,200
September 02, 2025	2,296	2,260	2,260	2,303	2,253	40,000
September 01, 2025	2,304	2,271	2,271	2,317	2,260	32,200
August 29, 2025	2,298	2,320	2,320	2,329	2,298	33,400
August 28, 2025	2,337	2,313	2,313	2,337	2,291	50,300
August 27, 2025	2,340	2,351	2,351	2,361	2,321	52,500
August 26, 2025	2,343	2,341	2,341	2,356	2,323	45,900
August 25, 2025	2,338	2,343	2,343	2,345	2,327	38,700
August 22, 2025	2,350	2,339	2,339	2,358	2,315	26,100
August 21, 2025	2,351	2,350	2,350	2,353	2,328	32,600
August 20, 2025	2,398	2,351	2,351	2,398	2,351	54,500
August 19, 2025	2,373	2,395	2,395	2,401	2,373	51,100
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

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