Stock listing
Tokyo:4826 Computer Institute of Japan, Ltd. 株価
Follow Computer Institute of Japan, Ltd. into a list and get an email when it puts out news.
Share price · TSE:4826
¥494.00 JPY -4.00 (-0.8%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥494.00 – ¥512.00 JPYNov 5, 2026
- Volume
- 266,200 sharesNov 5, 2026
- Market cap
- ¥32.01B JPYAt the close on Nov 5, 2026 · price × 64.80M shares outstanding
- Traded on an average day
- ¥139.5M JPYMedian day 218,300 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:4826 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥494.00 | -4.00 | -0.8% | ¥506.00 | ¥512.00 | ¥494.00 | 266,200 | |
| ¥498.00 | -5.00 | -1.0% | ¥503.00 | ¥508.00 | ¥493.00 | 347,800 | |
| ¥503.00 | -13.00 | -2.5% | ¥508.00 | ¥511.00 | ¥500.00 | 311,000 | |
| ¥516.00 | -23.00 | -4.3% | ¥549.00 | ¥554.00 | ¥512.00 | 418,600 | |
| ¥539.00 | -33.00 | -5.8% | ¥573.00 | ¥574.00 | ¥514.00 | 994,300 | |
| ¥572.00 | -4.00 | -0.7% | ¥572.00 | ¥578.00 | ¥566.00 | 278,400 | |
| ¥576.00 | +8.00 | +1.4% | ¥567.00 | ¥579.00 | ¥563.00 | 202,500 | |
| ¥568.00 | -6.00 | -1.0% | ¥573.00 | ¥576.00 | ¥563.00 | 157,200 | |
| ¥574.00 | -5.00 | -0.9% | ¥582.00 | ¥586.00 | ¥567.00 | 232,300 | |
| ¥579.00 | +5.00 | +0.9% | ¥573.00 | ¥587.00 | ¥573.00 | 203,300 | |
| ¥574.00 | +5.00 | +0.9% | ¥573.00 | ¥579.00 | ¥566.00 | 189,400 | |
| ¥569.00 | -13.00 | -2.2% | ¥582.00 | ¥582.00 | ¥566.00 | 220,300 | |
| ¥582.00 | -5.00 | -0.9% | ¥585.00 | ¥586.00 | ¥575.00 | 235,500 | |
| ¥587.00 | +18.00 | +3.2% | ¥570.00 | ¥592.00 | ¥570.00 | 372,400 | |
| ¥569.00 | -2.00 | -0.4% | ¥564.00 | ¥575.00 | ¥561.00 | 417,900 | |
| ¥571.00 | +13.00 | +2.3% | ¥560.00 | ¥576.00 | ¥558.00 | 392,300 | |
| ¥558.00 | -2.00 | -0.4% | ¥560.00 | ¥564.00 | ¥550.00 | 321,500 | |
| ¥560.00 | +20.00 | +3.7% | ¥540.00 | ¥563.00 | ¥540.00 | 412,800 | |
| ¥540.00 | +11.00 | +2.1% | ¥526.00 | ¥544.00 | ¥526.00 | 314,400 | |
| ¥529.00 | +4.00 | +0.8% | ¥523.00 | ¥532.00 | ¥521.00 | 228,500 | |
| ¥525.00 | +1.00 | +0.2% | ¥521.00 | ¥529.00 | ¥520.00 | 181,100 | |
| ¥524.00 | -3.00 | -0.6% | ¥525.00 | ¥525.00 | ¥516.00 | 233,000 | |
| ¥527.00 | -12.00 | -2.2% | ¥536.00 | ¥536.00 | ¥526.00 | 166,800 | |
| ¥539.00 | +6.00 | +1.1% | ¥530.00 | ¥540.00 | ¥528.00 | 178,000 | |
| ¥533.00 | -5.00 | -0.9% | ¥540.00 | ¥542.00 | ¥530.00 | 144,600 | |
| ¥538.00 | -5.00 | -0.9% | ¥540.00 | ¥541.00 | ¥535.00 | 152,700 | |
| ¥543.00 | -1.00 | -0.2% | ¥543.00 | ¥548.00 | ¥543.00 | 140,900 | |
| ¥544.00 | 0.00 | 0.0% | ¥543.00 | ¥544.00 | ¥537.00 | 138,500 | |
| ¥544.00 | +1.00 | +0.2% | ¥545.00 | ¥549.00 | ¥543.00 | 148,100 | |
| ¥543.00 | +1.00 | +0.2% | ¥540.00 | ¥544.00 | ¥538.00 | 143,600 | |
| ¥542.00 | +1.00 | +0.2% | ¥538.00 | ¥544.00 | ¥538.00 | 95,900 | |
| ¥541.00 | +1.00 | +0.2% | ¥540.00 | ¥542.00 | ¥539.00 | 89,000 | |
| ¥540.00 | 0.00 | 0.0% | ¥535.00 | ¥543.00 | ¥535.00 | 134,000 | |
| ¥540.00 | +10.00 | +1.9% | ¥525.00 | ¥541.00 | ¥525.00 | 166,800 | |
| ¥530.00 | +3.00 | +0.6% | ¥523.00 | ¥532.00 | ¥520.00 | 219,900 | |
| ¥527.00 | +6.00 | +1.2% | ¥519.00 | ¥530.00 | ¥516.00 | 160,800 | |
| ¥521.00 | -3.00 | -0.6% | ¥524.00 | ¥525.00 | ¥518.00 | 196,400 | |
| ¥524.00 | -12.00 | -2.2% | ¥530.00 | ¥533.00 | ¥524.00 | 173,900 | |
| ¥536.00 | -7.00 | -1.3% | ¥542.00 | ¥543.00 | ¥533.00 | 213,700 | |
| ¥543.00 | +9.00 | +1.7% | ¥534.00 | ¥545.00 | ¥531.00 | 198,700 | |
| ¥534.00 | -7.00 | -1.3% | ¥545.00 | ¥547.00 | ¥530.00 | 285,100 | |
| ¥541.00 | -17.00 | -3.0% | ¥550.00 | ¥550.00 | ¥539.00 | 271,200 | |
| ¥558.00 | +6.00 | +1.1% | ¥559.00 | ¥563.00 | ¥549.00 | 434,500 | |
| ¥552.00 | +7.00 | +1.3% | ¥546.00 | ¥557.00 | ¥539.00 | 370,800 | |
| ¥545.00 | 0.00 | 0.0% | ¥541.00 | ¥551.00 | ¥541.00 | 215,300 | |
| ¥545.00 | +6.00 | +1.1% | ¥535.00 | ¥547.00 | ¥533.00 | 214,300 | |
| ¥539.00 | +2.00 | +0.4% | ¥535.00 | ¥542.00 | ¥535.00 | 116,600 | |
| ¥537.00 | -8.00 | -1.5% | ¥545.00 | ¥545.00 | ¥531.00 | 225,200 | |
| ¥545.00 | -3.00 | -0.5% | ¥549.00 | ¥558.00 | ¥542.00 | 238,200 | |
| ¥548.00 | +9.00 | +1.7% | ¥537.00 | ¥554.00 | ¥537.00 | 372,600 | |
| ¥539.00 | +11.00 | +2.1% | ¥533.00 | ¥539.00 | ¥527.00 | 218,300 | |
| ¥528.00 | -7.00 | -1.3% | ¥533.00 | ¥537.00 | ¥526.00 | 141,800 | |
| ¥535.00 | -1.00 | -0.2% | ¥531.00 | ¥537.00 | ¥529.00 | 206,600 | |
| ¥536.00 | -1.00 | -0.2% | ¥538.00 | ¥540.00 | ¥533.00 | 207,300 | |
| ¥537.00 | +8.00 | +1.5% | ¥529.00 | ¥539.00 | ¥525.00 | 336,100 | |
| ¥529.00 | -1.00 | -0.2% | ¥523.00 | ¥529.00 | ¥517.00 | 190,100 | |
| ¥530.00 | +6.00 | +1.1% | ¥530.00 | ¥531.00 | ¥519.00 | 202,900 | |
| ¥524.00 | -1.00 | -0.2% | ¥526.00 | ¥531.00 | ¥521.00 | 267,800 | |
| ¥525.00 | +6.00 | +1.2% | ¥521.00 | ¥530.00 | ¥514.00 | 452,600 | |
| ¥519.00 | +18.00 | +3.6% | ¥498.00 | ¥522.00 | ¥497.00 | 465,500 | |
| ¥501.00 | -2.00 | -0.4% | ¥510.00 | ¥517.00 | ¥482.00 | 511,600 |
- Ticker
- Tokyo:4826
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 2, 2026
Notice Regarding Completion of Allotment for Disposal of Treasury Shares as Restricted Stock Compensation
Latest deck · August 2026
FY2026 Earnings Presentation
Earnings · 29 slides
Latest news
Notice Regarding Completion of Allotment for Disposal of Treasury Shares as Restricted Stock Compensation
Nov 2, 2026
Closed ¥498.00 (-1.0%) on Nov 4, 2026
[Summary]Consolidated Financial Results for the Three Months Ended September 30, 2026 (Under Japanese GAAP)
Oct 29, 2026
Closed ¥539.00 (-5.8%) on Oct 29, 2026
[Summary]Notice Regarding Disposal of Treasury Shares as Restricted Stock Compensation
Sep 29, 2026
Closed ¥538.00 (-0.9%) on Sep 29, 2026
[Summary]Notice Regarding Dividends of Surplus
Aug 18, 2026
Closed ¥535.00 (-0.2%) on Aug 18, 2026
[Summary]Consolidated Financial Results for the Year Ended June 30, 2026 (Under Japanese GAAP)
Aug 5, 2026
Closed ¥501.00 (-0.4%) on Aug 5, 2026
Decks
FY2026 Earnings Presentation
Earnings · 29 slides · August 2026
Q2 FY2026 Earnings Presentation
Earnings · 26 slides · February 2026
FY2025 Earnings Presentation
Earnings · 30 slides · August 2025
Q2 FY2025 Earnings Presentation
Earnings · 29 slides · February 2025
Computer Institute of Japan, Ltd. on 6ix
- News releases
- 6 in the last 12 months · 8 in all · newest Nov 2, 2026 · oldest 2022
- Decks
- 60 decks · latest August 2026
Log in to ask 6ix AI your own questions about Computer Institute of Japan, Ltd.