Tokyo - Delayed Quote JPY

Computer Institute of Japan, Ltd. (4826.T)

470.00 +11.00 (+2.40%)
At close: April 26 at 3:15 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 470.00 479.00 461.00 470.00 470.00 261,300
Apr 25, 2024 493.00 494.00 446.00 459.00 459.00 684,600
Apr 24, 2024 501.00 508.00 492.00 502.00 502.00 258,200
Apr 23, 2024 493.00 504.00 486.00 496.00 496.00 171,700
Apr 22, 2024 485.00 493.00 482.00 488.00 488.00 134,300
Apr 19, 2024 482.00 485.00 466.00 473.00 473.00 189,900
Apr 18, 2024 476.00 495.00 472.00 485.00 485.00 120,900
Apr 17, 2024 485.00 491.00 479.00 479.00 479.00 136,900
Apr 16, 2024 493.00 493.00 482.00 486.00 486.00 231,500
Apr 15, 2024 503.00 509.00 494.00 505.00 505.00 299,000
Apr 12, 2024 515.00 518.00 508.00 512.00 512.00 162,800
Apr 11, 2024 504.00 513.00 504.00 507.00 507.00 124,100
Apr 10, 2024 516.00 519.00 511.00 511.00 511.00 140,300
Apr 9, 2024 504.00 526.00 502.00 520.00 520.00 185,500
Apr 8, 2024 515.00 521.00 502.00 509.00 509.00 275,200
Apr 5, 2024 505.00 542.00 505.00 515.00 515.00 683,600
Apr 4, 2024 538.00 545.00 514.00 519.00 519.00 440,000
Apr 3, 2024 536.00 547.00 530.00 538.00 538.00 345,700
Apr 2, 2024 589.00 589.00 553.00 562.00 562.00 443,000
Apr 1, 2024 614.00 614.00 584.00 584.00 584.00 489,000
Mar 29, 2024 586.00 604.00 571.00 595.00 595.00 453,300
Mar 28, 2024 1.5:1 Stock Splits
Mar 28, 2024 629.00 630.00 572.00 580.00 580.00 956,500
Mar 27, 2024 679.33 680.00 610.00 618.67 618.67 1,643,700
Mar 26, 2024 1,000.67 1,026.67 666.67 669.33 669.33 5,245,800
Mar 25, 2024 735.33 735.33 735.33 735.33 735.33 61,350
Mar 22, 2024 635.33 635.33 635.33 635.33 635.33 104,250
Mar 21, 2024 532.67 538.67 530.00 535.33 535.33 104,850
Mar 19, 2024 526.67 529.33 515.33 529.33 529.33 68,850
Mar 18, 2024 513.33 526.67 513.33 524.67 524.67 103,950
Mar 15, 2024 506.00 519.33 504.67 513.33 513.33 91,800
Mar 14, 2024 516.67 516.67 504.67 512.67 512.67 67,800
Mar 13, 2024 522.00 522.00 510.00 513.33 513.33 84,150
Mar 12, 2024 516.67 522.67 509.33 522.00 522.00 70,500
Mar 11, 2024 527.33 527.33 516.00 523.33 523.33 92,250
Mar 8, 2024 518.67 539.33 518.67 535.33 535.33 152,850
Mar 7, 2024 544.67 549.33 525.33 526.67 526.67 200,700
Mar 6, 2024 502.67 543.33 500.00 542.00 542.00 282,600
Mar 5, 2024 496.67 509.33 492.00 505.33 505.33 129,150
Mar 4, 2024 493.33 499.33 486.67 496.00 496.00 213,150
Mar 1, 2024 497.33 501.33 490.00 492.67 492.67 124,800
Feb 29, 2024 509.33 509.33 489.33 494.67 494.67 151,800
Feb 28, 2024 514.00 514.00 514.00 514.00 514.00 12,600
Feb 27, 2024 495.33 513.33 478.67 512.00 512.00 438,750
Feb 26, 2024 475.33 499.33 470.00 494.00 494.00 581,850
Feb 22, 2024 465.33 474.00 464.67 474.00 474.00 95,400
Feb 21, 2024 471.33 472.00 462.00 464.00 464.00 74,100
Feb 20, 2024 476.00 480.00 470.67 472.00 472.00 82,650
Feb 19, 2024 458.67 475.33 457.33 474.67 474.67 85,800
Feb 16, 2024 450.67 458.00 446.67 456.00 456.00 93,600
Feb 15, 2024 452.67 454.00 442.67 445.33 445.33 91,200
Feb 14, 2024 454.67 454.67 444.00 447.33 447.33 102,600
Feb 13, 2024 455.33 462.67 452.67 459.33 459.33 129,150
Feb 9, 2024 448.00 464.00 448.00 455.33 455.33 173,850
Feb 8, 2024 456.67 461.33 446.67 452.00 452.00 222,750
Feb 7, 2024 458.67 462.00 450.67 456.67 456.67 194,550
Feb 6, 2024 500.67 508.67 467.33 467.33 467.33 397,650
Feb 5, 2024 514.00 517.33 493.33 498.00 498.00 358,650
Feb 2, 2024 513.33 516.00 507.33 510.00 510.00 231,900
Feb 1, 2024 514.67 521.33 510.00 513.33 513.33 238,200
Jan 31, 2024 519.33 524.67 509.33 518.00 518.00 346,350
Jan 30, 2024 502.00 515.33 499.33 513.33 513.33 566,100
Jan 29, 2024 488.00 501.33 481.33 499.33 499.33 979,800
Jan 26, 2024 447.33 456.00 445.33 448.00 448.00 69,750
Jan 25, 2024 440.00 451.33 440.00 450.00 450.00 62,700
Jan 24, 2024 442.67 442.67 442.67 442.67 442.67 44,250
Jan 23, 2024 450.00 450.67 443.33 445.33 445.33 39,450
Jan 22, 2024 436.00 448.00 436.00 446.67 446.67 52,650
Jan 19, 2024 440.67 443.33 433.33 434.00 434.00 62,400
Jan 18, 2024 442.67 446.00 442.00 443.33 443.33 45,900
Jan 17, 2024 452.00 456.00 443.33 443.33 443.33 91,350
Jan 16, 2024 442.67 457.33 442.00 449.33 449.33 48,000
Jan 15, 2024 442.67 446.00 442.00 446.00 446.00 7,950
Jan 12, 2024 454.67 456.67 445.33 445.33 445.33 80,850
Jan 11, 2024 460.67 462.67 456.00 457.33 457.33 93,150
Jan 10, 2024 463.33 464.67 457.33 460.67 460.67 99,450
Jan 9, 2024 456.00 462.00 455.33 461.33 461.33 133,950
Jan 5, 2024 437.33 444.67 434.67 442.00 442.00 51,150
Jan 4, 2024 431.33 436.67 415.33 436.67 436.67 93,600
Dec 29, 2023 435.33 438.00 426.67 431.33 431.33 79,500
Dec 28, 2023 430.67 434.67 426.00 434.67 434.67 164,100
Dec 27, 2023 432.67 435.33 428.67 433.33 433.33 250,200
Dec 26, 2023 426.67 432.67 423.33 428.00 428.00 157,500
Dec 25, 2023 429.33 432.67 422.00 425.33 425.33 133,650
Dec 22, 2023 433.33 435.33 424.67 426.67 426.67 102,600
Dec 21, 2023 420.67 431.33 414.67 429.33 429.33 143,100
Dec 20, 2023 430.00 438.00 428.67 429.33 429.33 93,750
Dec 19, 2023 416.67 430.00 416.67 430.00 430.00 96,000
Dec 18, 2023 407.33 416.67 403.33 416.67 416.67 94,500
Dec 15, 2023 408.00 423.33 406.67 412.00 412.00 223,950
Dec 14, 2023 410.00 418.67 405.33 408.00 408.00 90,900
Dec 13, 2023 399.33 406.67 399.33 404.67 404.67 82,950
Dec 12, 2023 402.00 403.33 398.67 399.33 399.33 62,250
Dec 11, 2023 392.67 402.00 392.67 401.33 401.33 79,950
Dec 8, 2023 389.33 393.33 383.33 386.00 386.00 164,400
Dec 7, 2023 410.67 410.67 392.67 392.67 392.67 119,250
Dec 6, 2023 406.67 416.00 406.67 415.33 415.33 254,250
Dec 5, 2023 407.33 410.67 406.67 406.67 406.67 78,000
Dec 4, 2023 411.33 412.67 406.00 411.33 411.33 52,650
Dec 1, 2023 415.33 416.00 410.00 411.33 411.33 71,550
Nov 30, 2023 412.00 415.33 407.33 412.00 412.00 49,650
Nov 29, 2023 406.67 411.33 406.67 410.00 410.00 31,950
Nov 28, 2023 406.67 408.00 404.00 407.33 407.33 54,150
Nov 27, 2023 410.00 416.00 393.33 402.00 402.00 102,300
Nov 24, 2023 409.33 414.00 407.33 408.67 408.67 45,750
Nov 22, 2023 410.67 415.33 410.00 411.33 411.33 33,600
Nov 21, 2023 408.00 412.67 407.33 412.00 412.00 39,450
Nov 20, 2023 412.67 418.67 406.67 407.33 407.33 85,950
Nov 17, 2023 406.00 412.00 403.33 412.00 412.00 61,950
Nov 16, 2023 403.33 409.33 402.00 404.67 404.67 63,150
Nov 15, 2023 402.00 410.00 400.67 406.67 406.67 99,900
Nov 14, 2023 399.33 399.33 392.00 392.00 392.00 47,250
Nov 13, 2023 402.00 402.00 395.33 399.33 399.33 40,500
Nov 10, 2023 398.67 401.33 396.00 398.67 398.67 68,250
Nov 9, 2023 392.00 404.00 389.33 401.33 401.33 78,450
Nov 8, 2023 394.67 397.33 384.67 388.00 388.00 73,650
Nov 7, 2023 400.67 400.67 391.33 392.00 392.00 78,750
Nov 6, 2023 386.67 403.33 386.67 402.00 402.00 211,650
Nov 2, 2023 375.33 385.33 374.00 385.33 385.33 131,850
Nov 1, 2023 366.67 371.33 362.67 368.67 368.67 120,900
Oct 31, 2023 356.00 362.00 348.00 362.00 362.00 123,750
Oct 30, 2023 353.33 360.00 346.67 354.00 354.00 180,450
Oct 27, 2023 344.67 353.33 344.67 353.33 353.33 44,250
Oct 26, 2023 350.67 351.33 344.67 344.67 344.67 38,250
Oct 25, 2023 352.67 356.00 351.33 352.00 352.00 39,000
Oct 24, 2023 347.33 351.33 336.67 350.00 350.00 106,500
Oct 23, 2023 354.00 356.00 346.67 347.33 347.33 70,350
Oct 20, 2023 354.00 357.33 352.67 356.00 356.00 44,700
Oct 19, 2023 354.67 356.67 352.67 354.00 354.00 37,200
Oct 18, 2023 354.00 358.67 352.67 358.67 358.67 47,850
Oct 17, 2023 352.00 357.33 352.00 354.00 354.00 39,300
Oct 16, 2023 355.33 356.00 348.00 348.67 348.67 66,000
Oct 13, 2023 361.33 362.00 356.67 356.67 356.67 42,300
Oct 12, 2023 364.00 365.33 361.33 364.67 364.67 40,500
Oct 11, 2023 368.67 369.33 363.33 364.00 364.00 36,750
Oct 10, 2023 372.67 374.00 369.33 370.00 370.00 49,950
Oct 6, 2023 366.00 368.67 364.00 367.33 367.33 29,550
Oct 5, 2023 353.33 364.00 353.33 362.67 362.67 55,950
Oct 4, 2023 357.33 362.67 352.67 352.67 352.67 117,900
Oct 3, 2023 364.67 374.00 364.00 366.67 366.67 77,250
Oct 2, 2023 380.00 383.33 369.33 369.33 369.33 91,650
Sep 29, 2023 379.33 385.33 376.00 379.33 379.33 228,300
Sep 28, 2023 370.67 370.67 356.00 366.00 366.00 117,450
Sep 27, 2023 371.33 378.67 365.33 374.67 374.67 95,400
Sep 26, 2023 373.33 374.00 370.00 371.33 371.33 52,500
Sep 25, 2023 366.67 370.67 360.67 370.67 370.67 48,150
Sep 22, 2023 359.33 371.33 358.00 366.67 366.67 71,700
Sep 21, 2023 363.33 365.33 360.67 361.33 361.33 36,300
Sep 20, 2023 376.00 376.00 364.67 366.00 366.00 86,700
Sep 19, 2023 375.33 376.00 372.00 375.33 375.33 47,400
Sep 15, 2023 374.67 376.67 372.67 375.33 375.33 58,050
Sep 14, 2023 375.33 375.33 371.33 374.00 374.00 38,400
Sep 13, 2023 378.67 378.67 373.33 374.00 374.00 41,550
Sep 12, 2023 375.33 378.67 375.33 378.00 378.00 19,950
Sep 11, 2023 378.67 381.33 373.33 375.33 375.33 80,250
Sep 8, 2023 380.67 382.67 376.00 377.33 377.33 100,500
Sep 7, 2023 381.33 384.67 379.33 380.67 380.67 74,100
Sep 6, 2023 386.67 388.67 383.33 385.33 385.33 50,700
Sep 5, 2023 386.67 387.33 382.00 386.67 386.67 103,650
Sep 4, 2023 386.67 386.67 375.33 386.00 386.00 120,450
Sep 1, 2023 375.33 384.00 374.00 382.67 382.67 102,600
Aug 31, 2023 373.33 377.33 372.00 374.67 374.67 73,350
Aug 30, 2023 373.33 374.00 370.67 374.00 374.00 60,600
Aug 29, 2023 366.00 372.67 364.67 372.67 372.67 63,150
Aug 28, 2023 360.00 365.33 360.00 364.67 364.67 42,450
Aug 25, 2023 358.00 359.33 354.00 358.67 358.67 36,450
Aug 24, 2023 359.33 361.33 357.33 360.00 360.00 55,350
Aug 23, 2023 352.00 356.67 351.33 356.67 356.67 58,950
Aug 22, 2023 356.00 357.33 352.67 354.67 354.67 41,550
Aug 21, 2023 345.33 356.67 344.00 353.33 353.33 62,100
Aug 18, 2023 344.67 348.00 342.00 345.33 345.33 42,750
Aug 17, 2023 348.00 348.67 340.67 347.33 347.33 69,150
Aug 16, 2023 350.00 352.67 348.00 350.67 350.67 42,000
Aug 15, 2023 350.67 353.33 348.00 353.33 353.33 86,100
Aug 14, 2023 346.67 361.33 344.67 354.00 354.00 172,500
Aug 10, 2023 344.67 346.67 338.00 346.67 346.67 131,850
Aug 9, 2023 358.67 358.67 348.67 349.33 349.33 148,500
Aug 8, 2023 364.00 364.00 356.00 356.67 356.67 35,700
Aug 7, 2023 356.67 360.67 353.33 360.00 360.00 45,750
Aug 4, 2023 356.67 358.67 354.00 357.33 357.33 42,900
Aug 3, 2023 363.33 364.67 356.67 358.00 358.00 86,100
Aug 2, 2023 375.33 375.33 366.67 366.67 366.67 89,250
Aug 1, 2023 375.33 376.67 371.33 376.67 376.67 101,250
Jul 31, 2023 367.33 374.67 365.33 373.33 373.33 150,000
Jul 28, 2023 358.67 362.67 355.33 362.67 362.67 87,000
Jul 27, 2023 359.33 366.00 358.67 362.67 362.67 91,650
Jul 26, 2023 356.00 360.00 354.00 358.67 358.67 25,650
Jul 25, 2023 363.33 364.67 356.00 357.33 357.33 120,450
Jul 24, 2023 368.00 368.67 362.00 364.67 364.67 94,500
Jul 21, 2023 370.00 370.67 364.67 366.00 366.00 96,150
Jul 20, 2023 378.00 378.00 370.00 372.67 372.67 76,800
Jul 19, 2023 375.33 382.00 375.33 379.33 379.33 60,900
Jul 18, 2023 370.67 376.00 369.33 372.00 372.00 48,150
Jul 14, 2023 378.67 379.33 368.00 370.67 370.67 55,950
Jul 13, 2023 364.67 374.00 364.00 372.00 372.00 73,050
Jul 12, 2023 373.33 373.33 363.33 364.00 364.00 81,300
Jul 11, 2023 376.00 380.00 370.00 371.33 371.33 66,300
Jul 10, 2023 376.67 380.00 370.00 370.00 370.00 104,250
Jul 7, 2023 379.33 386.67 374.67 376.67 376.67 135,000
Jul 6, 2023 391.33 392.67 380.00 384.00 384.00 160,950
Jul 5, 2023 404.67 404.67 394.67 398.00 398.00 120,000
Jul 4, 2023 411.33 414.67 408.00 408.00 408.00 111,000
Jul 3, 2023 415.33 422.67 415.33 417.33 417.33 49,050
Jun 30, 2023 418.00 418.00 407.33 413.33 413.33 90,000
Jun 29, 2023 14.00 Dividend
Jun 29, 2023 420.67 423.33 413.33 418.00 418.00 97,350
Jun 28, 2023 415.33 428.00 415.33 425.33 411.33 114,150
Jun 27, 2023 422.67 429.33 412.67 415.33 401.66 117,000
Jun 26, 2023 429.33 430.67 423.33 424.67 410.69 52,950
Jun 23, 2023 440.00 444.00 428.67 431.33 417.14 86,400
Jun 22, 2023 444.67 450.67 438.00 438.00 423.58 105,750
Jun 21, 2023 440.67 448.00 440.67 445.33 430.68 60,150
Jun 20, 2023 453.33 453.33 436.67 444.00 429.39 152,850
Jun 19, 2023 442.00 459.33 434.67 456.00 440.99 263,250
Jun 16, 2023 422.00 432.00 419.33 432.00 417.78 176,700
Jun 15, 2023 428.00 431.33 423.33 424.00 410.04 133,800
Jun 14, 2023 430.67 444.67 426.00 427.33 413.27 208,800
Jun 13, 2023 428.67 436.67 420.67 434.67 420.36 221,100
Jun 12, 2023 422.00 437.33 418.67 431.33 417.14 268,800
Jun 9, 2023 444.67 449.33 421.33 422.67 408.75 729,750
Jun 8, 2023 479.33 480.67 441.33 451.33 436.48 3,466,350
Jun 7, 2023 422.67 429.33 422.67 429.33 415.20 324,000
Jun 6, 2023 353.33 365.33 351.33 362.67 350.73 159,150
Jun 5, 2023 357.33 357.33 350.67 350.67 339.12 58,350
Jun 2, 2023 342.67 352.67 342.00 351.33 339.77 71,700
Jun 1, 2023 340.00 342.67 337.33 337.33 326.23 60,300
May 31, 2023 345.33 345.33 337.33 338.67 327.52 81,450
May 30, 2023 344.67 348.67 342.67 346.67 335.26 50,250
May 29, 2023 346.00 348.00 344.00 344.67 333.32 37,050
May 26, 2023 348.67 348.67 342.00 343.33 332.03 47,850
May 25, 2023 349.33 350.67 346.67 348.00 336.55 51,300
May 24, 2023 358.00 358.67 351.33 351.33 339.77 41,550
May 23, 2023 366.00 368.00 357.33 360.00 348.15 63,150
May 22, 2023 368.00 368.00 364.00 366.00 353.95 23,400
May 19, 2023 372.67 372.67 367.33 367.33 355.24 39,900
May 18, 2023 374.67 374.67 369.33 372.67 360.40 43,800
May 17, 2023 370.67 374.67 367.33 372.00 359.76 39,000
May 16, 2023 373.33 373.33 370.67 372.00 359.76 27,900
May 15, 2023 373.33 375.33 370.67 371.33 359.11 73,650
May 12, 2023 369.33 372.00 366.67 372.00 359.76 39,150
May 11, 2023 366.67 368.67 364.67 365.33 353.31 25,500
May 10, 2023 375.33 375.33 369.33 370.67 358.47 42,300
May 9, 2023 376.00 376.67 373.33 376.67 364.27 50,700
May 8, 2023 374.00 376.00 372.67 374.67 362.33 53,700
May 2, 2023 375.33 376.67 370.67 374.67 362.33 92,100
May 1, 2023 370.00 372.00 368.00 370.67 358.47 60,450
Apr 28, 2023 361.33 363.33 356.00 363.33 351.37 81,600
Apr 27, 2023 360.00 363.33 354.00 356.67 344.93 117,300
Apr 26, 2023 364.67 364.67 360.00 362.00 350.08 39,300