tiprankstipranks
Trending News
More News >
Computer Institute Of Japan, Ltd. (JP:4826)
:4826
Japanese Market

Computer Institute Of Japan, Ltd. (4826) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
478.00
478.00
471.00
471.00
471.00
-0.42%
26,100
0.36
Jul 03, 2025
471.00
476.00
468.00
473.00
473.00
+0.42%
69,500
0.96
Jul 02, 2025
468.00
474.00
464.00
471.00
471.00
+0.21%
64,800
0.87
Jul 01, 2025
478.00
478.00
470.00
470.00
470.00
-2.08%
58,300
0.78
Jun 30, 2025
482.00
486.00
480.00
480.00
480.00
0.00%
58,400
0.78
Jun 27, 2025
471.00
480.00
470.00
480.00
480.00
+2.78%
74,200
0.97
Jun 26, 2025
472.00
475.00
471.00
474.00
467.00
+1.93%
62,700
0.82
Jun 25, 2025
476.00
476.00
469.00
472.00
465.03
+0.86%
58,700
0.77
Jun 24, 2025
481.00
481.00
472.00
475.00
467.98
+1.71%
43,100
0.57
Jun 23, 2025
480.00
480.00
474.00
474.00
467.00
-0.19%
62,200
0.82
Jun 20, 2025
486.00
489.00
482.00
482.00
474.88
+0.66%
56,500
0.74
Jun 19, 2025
489.00
491.00
483.00
486.00
478.82
+1.08%
64,500
0.85
Jun 18, 2025
490.00
497.00
487.00
488.00
480.79
-0.54%
118,800
1.59
Jun 17, 2025
500.00
501.00
495.00
498.00
490.64
+0.49%
88,900
1.19
Jun 16, 2025
488.00
503.00
486.00
503.00
495.57
+6.36%
148,300
2.03
Jun 13, 2025
491.00
493.00
480.00
480.00
472.91
-0.77%
88,300
1.22
Jun 12, 2025
490.00
494.00
489.00
491.00
483.75
+1.29%
57,500
0.79
Jun 11, 2025
488.00
494.00
488.00
492.00
484.73
+2.75%
55,600
0.77
Jun 10, 2025
490.00
492.00
486.00
486.00
478.82
+0.67%
59,400
0.82
Jun 09, 2025
489.00
491.00
488.00
490.00
482.76
+1.91%
34,600
0.48
Jun 06, 2025
491.00
491.00
485.00
488.00
480.79
+0.88%
58,800
0.81
Jun 05, 2025
491.00
496.00
491.00
491.00
483.75
+1.50%
52,800
0.72
Jun 04, 2025
487.00
494.00
487.00
491.00
483.75
+2.33%
45,600
0.62
Jun 03, 2025
493.00
494.00
487.00
487.00
479.81
+0.06%
56,800
0.77
Jun 02, 2025
491.00
496.00
486.00
494.00
486.70
+0.89%
84,900
1.17
May 30, 2025
483.00
497.00
483.00
497.00
489.66
+3.58%
87,800
1.21
May 29, 2025
489.00
489.00
484.00
487.00
479.81
+2.34%
68,600
0.94
May 28, 2025
493.00
493.00
483.00
483.00
475.87
+0.67%
77,300
1.05
May 27, 2025
490.00
492.00
487.00
487.00
479.81
+1.29%
43,900
0.59
May 26, 2025
486.00
492.00
485.00
488.00
480.79
+1.92%
47,600
0.64
May 23, 2025
484.00
489.00
483.00
486.00
478.82
+1.92%
41,700
0.56
May 22, 2025
481.00
487.00
476.00
484.00
476.85
+1.08%
51,700
0.69
May 21, 2025
490.00
494.00
484.00
486.00
478.82
+0.67%
69,500
0.93
May 20, 2025
491.00
495.00
488.00
490.00
482.76
+1.91%
72,700
0.98
May 19, 2025
487.00
491.00
486.00
488.00
480.79
+1.29%
48,900
0.65
May 16, 2025
483.00
494.00
482.00
489.00
481.78
+3.40%
68,900
0.92
May 15, 2025
478.00
486.00
478.00
480.00
472.91
+1.29%
43,100
0.57
May 14, 2025
487.00
487.00
475.00
481.00
473.90
+0.66%
68,900
0.90
May 13, 2025
490.00
494.00
485.00
485.00
477.84
+0.46%
58,600
0.73
May 12, 2025
487.00
491.00
485.00
490.00
482.76
+2.55%
70,100
0.87
May 09, 2025
474.00
486.00
473.00
485.00
477.84
+3.64%
65,700
0.80
May 08, 2025
480.00
480.00
467.00
475.00
467.98
+3.24%
133,700
1.63
May 07, 2025
461.00
471.00
461.00
467.00
460.10
+1.94%
64,900
0.73
May 02, 2025
470.00
472.00
453.00
465.00
458.13
+1.28%
93,000
1.05
May 01, 2025
465.00
466.00
455.00
466.00
459.12
+1.94%
112,500
1.27
Apr 30, 2025
459.00
464.00
452.00
464.00
457.15
+2.60%
81,900
0.91
Apr 28, 2025
445.00
459.00
444.00
459.00
452.22
+4.93%
104,600
1.17
Apr 25, 2025
441.00
465.00
438.00
444.00
437.44
+2.66%
151,600
1.71
Apr 24, 2025
445.00
445.00
436.00
439.00
432.52
+1.50%
51,500
0.58
Apr 23, 2025
434.00
440.00
433.00
439.00
432.52
+4.60%
95,600
1.08
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis