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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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