Computer Management Co., Ltd. (4491.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:10PM JST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 1,675.00 | 1,683.00 | 1,666.00 | 1,683.00 | 1,683.00 | 1,700 |
| 21 Jun 2024 | 1,647.00 | 1,678.00 | 1,610.00 | 1,678.00 | 1,678.00 | 4,000 |
| 20 Jun 2024 | 1,651.00 | 1,674.00 | 1,638.00 | 1,665.00 | 1,665.00 | 2,100 |
| 19 Jun 2024 | 1,683.00 | 1,684.00 | 1,655.00 | 1,656.00 | 1,656.00 | 700 |
| 18 Jun 2024 | 1,679.00 | 1,685.00 | 1,678.00 | 1,680.00 | 1,680.00 | 3,300 |
| 17 Jun 2024 | 1,653.00 | 1,679.00 | 1,635.00 | 1,679.00 | 1,679.00 | 600 |
| 14 Jun 2024 | 1,645.00 | 1,674.00 | 1,645.00 | 1,674.00 | 1,674.00 | 900 |
| 13 Jun 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 100 |
| 12 Jun 2024 | 1,655.00 | 1,680.00 | 1,615.00 | 1,677.00 | 1,677.00 | 1,700 |
| 11 Jun 2024 | 1,645.00 | 1,681.00 | 1,645.00 | 1,645.00 | 1,645.00 | 700 |
| 10 Jun 2024 | 1,678.00 | 1,685.00 | 1,678.00 | 1,685.00 | 1,685.00 | 1,400 |
| 07 Jun 2024 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 100 |
| 06 Jun 2024 | 1,680.00 | 1,694.00 | 1,680.00 | 1,694.00 | 1,694.00 | 1,800 |
| 05 Jun 2024 | 1,647.00 | 1,658.00 | 1,647.00 | 1,658.00 | 1,658.00 | 1,400 |
| 04 Jun 2024 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 200 |
| 03 Jun 2024 | 1,619.00 | 1,648.00 | 1,619.00 | 1,648.00 | 1,648.00 | 400 |
| 31 May 2024 | 1,616.00 | 1,620.00 | 1,613.00 | 1,619.00 | 1,619.00 | 2,900 |
| 30 May 2024 | 1,551.00 | 1,617.00 | 1,550.00 | 1,595.00 | 1,595.00 | 4,200 |
| 29 May 2024 | 1,572.00 | 1,589.00 | 1,570.00 | 1,571.00 | 1,571.00 | 2,400 |
| 28 May 2024 | 1,600.00 | 1,620.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,800 |
| 27 May 2024 | 1,580.00 | 1,599.00 | 1,580.00 | 1,599.00 | 1,599.00 | 400 |
| 24 May 2024 | 1,622.00 | 1,622.00 | 1,600.00 | 1,620.00 | 1,620.00 | 2,000 |
| 23 May 2024 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 200 |
| 22 May 2024 | 1,616.00 | 1,668.00 | 1,616.00 | 1,650.00 | 1,650.00 | 1,000 |
| 21 May 2024 | 1,668.00 | 1,681.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,000 |
| 20 May 2024 | 1,620.00 | 1,679.00 | 1,620.00 | 1,679.00 | 1,679.00 | 2,200 |
| 17 May 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 100 |
| 16 May 2024 | 1,651.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1,200 |
| 15 May 2024 | 1,635.00 | 1,690.00 | 1,635.00 | 1,690.00 | 1,690.00 | 2,900 |
| 14 May 2024 | 1,614.00 | 1,678.00 | 1,602.00 | 1,673.00 | 1,673.00 | 3,400 |
| 13 May 2024 | 1,689.00 | 1,689.00 | 1,635.00 | 1,680.00 | 1,680.00 | 4,100 |
| 10 May 2024 | 1,581.00 | 1,700.00 | 1,581.00 | 1,700.00 | 1,700.00 | 11,300 |
| 09 May 2024 | 1,571.00 | 1,590.00 | 1,541.00 | 1,581.00 | 1,581.00 | 5,300 |
| 08 May 2024 | 1,533.00 | 1,589.00 | 1,531.00 | 1,531.00 | 1,531.00 | 8,700 |
| 07 May 2024 | 1,590.00 | 1,590.00 | 1,589.00 | 1,590.00 | 1,590.00 | 1,300 |
| 02 May 2024 | 1,580.00 | 1,595.00 | 1,580.00 | 1,594.00 | 1,594.00 | 2,800 |
| 01 May 2024 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 100 |
| 30 Apr 2024 | 1,590.00 | 1,591.00 | 1,590.00 | 1,591.00 | 1,591.00 | 1,700 |
| 26 Apr 2024 | 1,571.00 | 1,572.00 | 1,568.00 | 1,571.00 | 1,571.00 | 500 |
| 25 Apr 2024 | 1,550.00 | 1,574.00 | 1,550.00 | 1,572.00 | 1,572.00 | 600 |
| 24 Apr 2024 | 1,561.00 | 1,561.00 | 1,560.00 | 1,560.00 | 1,560.00 | 600 |
| 23 Apr 2024 | 1,535.00 | 1,575.00 | 1,535.00 | 1,561.00 | 1,561.00 | 900 |
| 22 Apr 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 100 |
| 19 Apr 2024 | 1,515.00 | 1,544.00 | 1,507.00 | 1,530.00 | 1,530.00 | 5,200 |
| 18 Apr 2024 | 1,530.00 | 1,543.00 | 1,530.00 | 1,543.00 | 1,543.00 | 400 |
| 17 Apr 2024 | 1,530.00 | 1,544.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,000 |
| 16 Apr 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - |
| 15 Apr 2024 | 1,510.00 | 1,549.00 | 1,510.00 | 1,530.00 | 1,530.00 | 500 |
| 12 Apr 2024 | 1,511.00 | 1,539.00 | 1,510.00 | 1,530.00 | 1,530.00 | 800 |
| 11 Apr 2024 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | - |
| 10 Apr 2024 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | - |
| 09 Apr 2024 | 1,520.00 | 1,520.00 | 1,519.00 | 1,519.00 | 1,519.00 | 2,700 |
| 08 Apr 2024 | 1,550.00 | 1,552.00 | 1,506.00 | 1,550.00 | 1,550.00 | 5,400 |
| 05 Apr 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 600 |
| 04 Apr 2024 | 1,573.00 | 1,573.00 | 1,571.00 | 1,571.00 | 1,571.00 | 600 |
| 03 Apr 2024 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | - |
| 02 Apr 2024 | 1,563.00 | 1,580.00 | 1,551.00 | 1,575.00 | 1,575.00 | 4,300 |
| 01 Apr 2024 | 1,568.00 | 1,568.00 | 1,564.00 | 1,564.00 | 1,564.00 | 700 |
| 29 Mar 2024 | 1,573.00 | 1,574.00 | 1,573.00 | 1,574.00 | 1,574.00 | 1,100 |
| 28 Mar 2024 | 1,561.00 | 1,584.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,000 |
| 28 Mar 2024 | 40 Dividend | |||||
| 27 Mar 2024 | 1,550.00 | 1,578.00 | 1,550.00 | 1,578.00 | 1,538.00 | 700 |
| 26 Mar 2024 | 1,564.00 | 1,583.00 | 1,564.00 | 1,583.00 | 1,542.87 | 1,000 |
| 25 Mar 2024 | 1,565.00 | 1,569.00 | 1,557.00 | 1,569.00 | 1,529.23 | 500 |
| 22 Mar 2024 | 1,580.00 | 1,580.00 | 1,551.00 | 1,552.00 | 1,512.66 | 1,800 |
| 21 Mar 2024 | 1,580.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,559.44 | 1,300 |
| 19 Mar 2024 | 1,555.00 | 1,566.00 | 1,555.00 | 1,564.00 | 1,524.35 | 1,000 |
| 18 Mar 2024 | 1,524.00 | 1,544.00 | 1,520.00 | 1,540.00 | 1,500.96 | 3,700 |
| 15 Mar 2024 | 1,516.00 | 1,535.00 | 1,516.00 | 1,535.00 | 1,496.09 | 500 |
| 14 Mar 2024 | 1,527.00 | 1,527.00 | 1,510.00 | 1,516.00 | 1,477.57 | 500 |
| 13 Mar 2024 | 1,559.00 | 1,559.00 | 1,499.00 | 1,527.00 | 1,488.29 | 2,600 |
| 12 Mar 2024 | 1,550.00 | 1,552.00 | 1,550.00 | 1,552.00 | 1,512.66 | 900 |
| 11 Mar 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,510.71 | 200 |
| 08 Mar 2024 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,510.71 | 1,100 |
| 07 Mar 2024 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,532.15 | - |
| 06 Mar 2024 | 1,571.00 | 1,572.00 | 1,571.00 | 1,572.00 | 1,532.15 | 200 |
| 05 Mar 2024 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,520.46 | 200 |
| 04 Mar 2024 | 1,534.00 | 1,573.00 | 1,521.00 | 1,559.00 | 1,519.48 | 3,900 |
| 01 Mar 2024 | 1,569.00 | 1,574.00 | 1,569.00 | 1,574.00 | 1,534.10 | 500 |
| 29 Feb 2024 | 1,569.00 | 1,575.00 | 1,569.00 | 1,575.00 | 1,535.08 | 900 |
| 28 Feb 2024 | 1,578.00 | 1,578.00 | 1,558.00 | 1,558.00 | 1,518.51 | 800 |
| 27 Feb 2024 | 1,551.00 | 1,579.00 | 1,551.00 | 1,579.00 | 1,538.97 | 700 |
| 26 Feb 2024 | 1,565.00 | 1,565.00 | 1,563.00 | 1,563.00 | 1,523.38 | 300 |
| 22 Feb 2024 | 1,570.00 | 1,570.00 | 1,543.00 | 1,555.00 | 1,515.58 | 1,700 |
| 21 Feb 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,530.20 | - |
| 20 Feb 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,530.20 | 600 |
| 19 Feb 2024 | 1,584.00 | 1,584.00 | 1,561.00 | 1,561.00 | 1,521.43 | 3,700 |
| 16 Feb 2024 | 1,575.00 | 1,575.00 | 1,573.00 | 1,573.00 | 1,533.13 | 200 |
| 15 Feb 2024 | 1,570.00 | 1,609.00 | 1,565.00 | 1,575.00 | 1,535.08 | 1,900 |
| 14 Feb 2024 | 1,567.00 | 1,590.00 | 1,567.00 | 1,570.00 | 1,530.20 | 2,400 |
| 13 Feb 2024 | 1,600.00 | 1,600.00 | 1,589.00 | 1,600.00 | 1,559.44 | 700 |
| 09 Feb 2024 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,569.19 | 400 |
| 08 Feb 2024 | 1,600.00 | 1,601.00 | 1,564.00 | 1,564.00 | 1,524.35 | 2,700 |
| 07 Feb 2024 | 1,543.00 | 1,600.00 | 1,542.00 | 1,568.00 | 1,528.25 | 3,200 |
| 06 Feb 2024 | 1,545.00 | 1,580.00 | 1,545.00 | 1,580.00 | 1,539.95 | 2,500 |
| 05 Feb 2024 | 1,540.00 | 1,545.00 | 1,540.00 | 1,545.00 | 1,505.84 | 400 |
| 02 Feb 2024 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,496.09 | 200 |
| 01 Feb 2024 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,529.23 | - |
| 31 Jan 2024 | 1,578.00 | 1,578.00 | 1,555.00 | 1,569.00 | 1,529.23 | 1,100 |
| 30 Jan 2024 | 1,552.00 | 1,564.00 | 1,552.00 | 1,560.00 | 1,520.46 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.