14-day Premium Trial Subscription Try For FreeTry Free
JP¥461.00
+0 (+0%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥446.00 JP¥589.00 Thursday, 2nd May 2024 4826.T stock ended at JP¥461.00. During the day the stock fluctuated 1.74% from a day low at JP¥460.00 to a day high of JP¥468.00.
90 days JP¥446.00 JP¥1,540.00
52 weeks JP¥446.00 JP¥1,540.00

Historical Computer Institute of Japan, Ltd. prices

Date Open High Low Close Volume
May 02, 2024 JP¥462.00 JP¥468.00 JP¥460.00 JP¥461.00 105 900
May 01, 2024 JP¥459.00 JP¥468.00 JP¥459.00 JP¥461.00 109 800
Apr 30, 2024 JP¥467.00 JP¥467.00 JP¥454.00 JP¥461.00 225 500
Apr 26, 2024 JP¥470.00 JP¥479.00 JP¥461.00 JP¥470.00 261 300
Apr 25, 2024 JP¥493.00 JP¥494.00 JP¥446.00 JP¥459.00 684 600
Apr 24, 2024 JP¥501.00 JP¥508.00 JP¥492.00 JP¥502.00 258 200
Apr 23, 2024 JP¥493.00 JP¥504.00 JP¥486.00 JP¥496.00 171 700
Apr 22, 2024 JP¥485.00 JP¥493.00 JP¥482.00 JP¥488.00 134 300
Apr 19, 2024 JP¥482.00 JP¥485.00 JP¥466.00 JP¥473.00 189 900
Apr 18, 2024 JP¥476.00 JP¥495.00 JP¥472.00 JP¥485.00 120 900
Apr 17, 2024 JP¥485.00 JP¥491.00 JP¥479.00 JP¥479.00 136 900
Apr 16, 2024 JP¥493.00 JP¥493.00 JP¥482.00 JP¥486.00 231 500
Apr 15, 2024 JP¥503.00 JP¥509.00 JP¥494.00 JP¥505.00 299 000
Apr 12, 2024 JP¥515.00 JP¥518.00 JP¥508.00 JP¥512.00 162 800
Apr 11, 2024 JP¥504.00 JP¥513.00 JP¥504.00 JP¥507.00 124 100
Apr 10, 2024 JP¥516.00 JP¥519.00 JP¥511.00 JP¥511.00 140 300
Apr 09, 2024 JP¥504.00 JP¥526.00 JP¥502.00 JP¥520.00 185 500
Apr 08, 2024 JP¥515.00 JP¥521.00 JP¥502.00 JP¥509.00 275 200
Apr 05, 2024 JP¥505.00 JP¥542.00 JP¥505.00 JP¥515.00 683 600
Apr 04, 2024 JP¥538.00 JP¥545.00 JP¥514.00 JP¥519.00 440 000
Apr 03, 2024 JP¥536.00 JP¥547.00 JP¥530.00 JP¥538.00 345 700
Apr 02, 2024 JP¥589.00 JP¥589.00 JP¥553.00 JP¥562.00 443 000
Apr 01, 2024 JP¥614.00 JP¥614.00 JP¥584.00 JP¥584.00 489 000
Mar 29, 2024 JP¥586.00 JP¥606.00 JP¥571.00 JP¥604.00 582 400
Mar 28, 2024 JP¥629.00 JP¥630.00 JP¥572.00 JP¥580.00 956 500
Click to get the best stock tips daily for free!

About Computer Institute of Japan, Ltd.

Computer Institute of Japan, Ltd. engages in the system development and related activities in Japan. It offers SONOBA COMET, a secure paperless meeting system that runs on tablets and Windows PCs; Ofigo, a contact management solution to manage and handle agreements and contracts; and migration of system services structured using various languages. The company also focuses on development of digital technologies, such as IoT, AI, robotics, and big ... 4826.T Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT