Computer Engineering & Consulting Ltd. (9692.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,809.00 | 1,814.00 | 1,784.00 | 1,798.00 | 1,798.00 | 99,700 |
| 09 May 2024 | 1,852.00 | 1,852.00 | 1,809.00 | 1,809.00 | 1,809.00 | 85,200 |
| 08 May 2024 | 1,832.00 | 1,852.00 | 1,820.00 | 1,848.00 | 1,848.00 | 81,900 |
| 07 May 2024 | 1,826.00 | 1,845.00 | 1,820.00 | 1,844.00 | 1,844.00 | 92,900 |
| 02 May 2024 | 1,807.00 | 1,822.00 | 1,803.00 | 1,810.00 | 1,810.00 | 68,800 |
| 01 May 2024 | 1,805.00 | 1,824.00 | 1,799.00 | 1,814.00 | 1,814.00 | 97,300 |
| 30 Apr 2024 | 1,805.00 | 1,822.00 | 1,796.00 | 1,822.00 | 1,822.00 | 141,100 |
| 26 Apr 2024 | 1,789.00 | 1,801.00 | 1,756.00 | 1,785.00 | 1,785.00 | 210,000 |
| 25 Apr 2024 | 1,750.00 | 1,781.00 | 1,749.00 | 1,772.00 | 1,772.00 | 192,100 |
| 24 Apr 2024 | 1,728.00 | 1,750.00 | 1,714.00 | 1,739.00 | 1,739.00 | 159,400 |
| 23 Apr 2024 | 1,765.00 | 1,765.00 | 1,681.00 | 1,726.00 | 1,726.00 | 194,300 |
| 22 Apr 2024 | 1,740.00 | 1,766.00 | 1,729.00 | 1,765.00 | 1,765.00 | 178,800 |
| 19 Apr 2024 | 1,700.00 | 1,722.00 | 1,667.00 | 1,717.00 | 1,717.00 | 198,500 |
| 18 Apr 2024 | 1,671.00 | 1,703.00 | 1,667.00 | 1,699.00 | 1,699.00 | 103,800 |
| 17 Apr 2024 | 1,708.00 | 1,708.00 | 1,661.00 | 1,676.00 | 1,676.00 | 164,500 |
| 16 Apr 2024 | 1,680.00 | 1,699.00 | 1,678.00 | 1,691.00 | 1,691.00 | 133,100 |
| 15 Apr 2024 | 1,684.00 | 1,704.00 | 1,664.00 | 1,696.00 | 1,696.00 | 156,500 |
| 12 Apr 2024 | 1,662.00 | 1,689.00 | 1,654.00 | 1,686.00 | 1,686.00 | 152,900 |
| 11 Apr 2024 | 1,627.00 | 1,660.00 | 1,623.00 | 1,640.00 | 1,640.00 | 153,100 |
| 10 Apr 2024 | 1,605.00 | 1,628.00 | 1,599.00 | 1,628.00 | 1,628.00 | 218,200 |
| 09 Apr 2024 | 1,580.00 | 1,606.00 | 1,580.00 | 1,606.00 | 1,606.00 | 185,600 |
| 08 Apr 2024 | 1,559.00 | 1,582.00 | 1,548.00 | 1,573.00 | 1,573.00 | 157,100 |
| 05 Apr 2024 | 1,545.00 | 1,559.00 | 1,531.00 | 1,550.00 | 1,550.00 | 152,900 |
| 04 Apr 2024 | 1,562.00 | 1,567.00 | 1,543.00 | 1,562.00 | 1,562.00 | 124,700 |
| 03 Apr 2024 | 1,535.00 | 1,563.00 | 1,526.00 | 1,549.00 | 1,549.00 | 172,100 |
| 02 Apr 2024 | 1,558.00 | 1,561.00 | 1,530.00 | 1,538.00 | 1,538.00 | 146,200 |
| 01 Apr 2024 | 1,579.00 | 1,579.00 | 1,551.00 | 1,563.00 | 1,563.00 | 119,900 |
| 29 Mar 2024 | 1,552.00 | 1,558.00 | 1,541.00 | 1,556.00 | 1,556.00 | 51,900 |
| 28 Mar 2024 | 1,567.00 | 1,567.00 | 1,542.00 | 1,542.00 | 1,542.00 | 145,900 |
| 27 Mar 2024 | 1,570.00 | 1,575.00 | 1,555.00 | 1,564.00 | 1,564.00 | 166,800 |
| 26 Mar 2024 | 1,549.00 | 1,565.00 | 1,547.00 | 1,557.00 | 1,557.00 | 130,800 |
| 25 Mar 2024 | 1,577.00 | 1,591.00 | 1,551.00 | 1,551.00 | 1,551.00 | 176,000 |
| 22 Mar 2024 | 1,593.00 | 1,603.00 | 1,565.00 | 1,575.00 | 1,575.00 | 199,200 |
| 21 Mar 2024 | 1,616.00 | 1,621.00 | 1,585.00 | 1,588.00 | 1,588.00 | 176,700 |
| 19 Mar 2024 | 1,590.00 | 1,608.00 | 1,583.00 | 1,608.00 | 1,608.00 | 130,300 |
| 18 Mar 2024 | 1,565.00 | 1,609.00 | 1,551.00 | 1,597.00 | 1,597.00 | 239,500 |
| 15 Mar 2024 | 1,542.00 | 1,571.00 | 1,524.00 | 1,566.00 | 1,566.00 | 223,200 |
| 14 Mar 2024 | 1,573.00 | 1,581.00 | 1,543.00 | 1,560.00 | 1,560.00 | 201,500 |
| 13 Mar 2024 | 1,583.00 | 1,588.00 | 1,554.00 | 1,576.00 | 1,576.00 | 263,400 |
| 12 Mar 2024 | 1,525.00 | 1,581.00 | 1,506.00 | 1,581.00 | 1,581.00 | 487,200 |
| 11 Mar 2024 | 1,599.00 | 1,645.00 | 1,517.00 | 1,551.00 | 1,551.00 | 1,039,700 |
| 08 Mar 2024 | 1,864.00 | 1,903.00 | 1,857.00 | 1,879.00 | 1,879.00 | 290,800 |
| 07 Mar 2024 | 1,860.00 | 1,879.00 | 1,826.00 | 1,846.00 | 1,846.00 | 155,600 |
| 06 Mar 2024 | 1,816.00 | 1,860.00 | 1,816.00 | 1,850.00 | 1,850.00 | 100,200 |
| 05 Mar 2024 | 1,816.00 | 1,834.00 | 1,790.00 | 1,824.00 | 1,824.00 | 99,300 |
| 04 Mar 2024 | 1,855.00 | 1,857.00 | 1,827.00 | 1,833.00 | 1,833.00 | 162,800 |
| 01 Mar 2024 | 1,855.00 | 1,876.00 | 1,834.00 | 1,855.00 | 1,855.00 | 73,600 |
| 29 Feb 2024 | 1,878.00 | 1,884.00 | 1,849.00 | 1,870.00 | 1,870.00 | 80,600 |
| 28 Feb 2024 | 1,874.00 | 1,877.00 | 1,857.00 | 1,869.00 | 1,869.00 | 101,600 |
| 27 Feb 2024 | 1,800.00 | 1,865.00 | 1,797.00 | 1,864.00 | 1,864.00 | 165,300 |
| 26 Feb 2024 | 1,779.00 | 1,823.00 | 1,760.00 | 1,791.00 | 1,791.00 | 227,100 |
| 22 Feb 2024 | 1,809.00 | 1,813.00 | 1,767.00 | 1,775.00 | 1,775.00 | 151,500 |
| 21 Feb 2024 | 1,794.00 | 1,817.00 | 1,793.00 | 1,809.00 | 1,809.00 | 97,700 |
| 20 Feb 2024 | 1,798.00 | 1,815.00 | 1,795.00 | 1,815.00 | 1,815.00 | 117,100 |
| 19 Feb 2024 | 1,780.00 | 1,797.00 | 1,765.00 | 1,792.00 | 1,792.00 | 128,600 |
| 16 Feb 2024 | 1,749.00 | 1,792.00 | 1,747.00 | 1,789.00 | 1,789.00 | 180,200 |
| 15 Feb 2024 | 1,743.00 | 1,748.00 | 1,731.00 | 1,738.00 | 1,738.00 | 110,800 |
| 14 Feb 2024 | 1,720.00 | 1,727.00 | 1,694.00 | 1,723.00 | 1,723.00 | 105,100 |
| 13 Feb 2024 | 1,710.00 | 1,738.00 | 1,708.00 | 1,721.00 | 1,721.00 | 129,600 |
| 09 Feb 2024 | 1,687.00 | 1,724.00 | 1,683.00 | 1,700.00 | 1,700.00 | 199,700 |
| 08 Feb 2024 | 1,670.00 | 1,687.00 | 1,642.00 | 1,683.00 | 1,683.00 | 93,700 |
| 07 Feb 2024 | 1,649.00 | 1,671.00 | 1,645.00 | 1,659.00 | 1,659.00 | 120,500 |
| 06 Feb 2024 | 1,660.00 | 1,680.00 | 1,627.00 | 1,659.00 | 1,659.00 | 115,500 |
| 05 Feb 2024 | 1,673.00 | 1,673.00 | 1,657.00 | 1,657.00 | 1,657.00 | 118,300 |
| 02 Feb 2024 | 1,644.00 | 1,657.00 | 1,636.00 | 1,651.00 | 1,651.00 | 107,900 |
| 01 Feb 2024 | 1,630.00 | 1,647.00 | 1,613.00 | 1,637.00 | 1,637.00 | 151,300 |
| 31 Jan 2024 | 1,645.00 | 1,650.00 | 1,618.00 | 1,646.00 | 1,646.00 | 157,900 |
| 30 Jan 2024 | 1,668.00 | 1,677.00 | 1,642.00 | 1,666.00 | 1,666.00 | 198,100 |
| 30 Jan 2024 | 25 Dividend | |||||
| 29 Jan 2024 | 1,706.00 | 1,709.00 | 1,690.00 | 1,694.00 | 1,669.00 | 350,100 |
| 26 Jan 2024 | 1,717.00 | 1,732.00 | 1,701.00 | 1,701.00 | 1,675.90 | 116,900 |
| 25 Jan 2024 | 1,707.00 | 1,736.00 | 1,705.00 | 1,731.00 | 1,705.45 | 121,800 |
| 24 Jan 2024 | 1,704.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,684.76 | 108,900 |
| 23 Jan 2024 | 1,696.00 | 1,716.00 | 1,694.00 | 1,696.00 | 1,670.97 | 119,400 |
| 22 Jan 2024 | 1,690.00 | 1,698.00 | 1,676.00 | 1,694.00 | 1,669.00 | 99,300 |
| 19 Jan 2024 | 1,658.00 | 1,677.00 | 1,658.00 | 1,668.00 | 1,643.38 | 92,100 |
| 18 Jan 2024 | 1,650.00 | 1,658.00 | 1,641.00 | 1,649.00 | 1,624.66 | 79,200 |
| 17 Jan 2024 | 1,681.00 | 1,693.00 | 1,650.00 | 1,650.00 | 1,625.65 | 180,200 |
| 16 Jan 2024 | 1,694.00 | 1,704.00 | 1,667.00 | 1,680.00 | 1,655.21 | 126,100 |
| 15 Jan 2024 | 1,645.00 | 1,686.00 | 1,645.00 | 1,679.00 | 1,654.22 | 47,800 |
| 12 Jan 2024 | 1,641.00 | 1,652.00 | 1,605.00 | 1,639.00 | 1,614.81 | 153,800 |
| 11 Jan 2024 | 1,650.00 | 1,659.00 | 1,626.00 | 1,629.00 | 1,604.96 | 181,500 |
| 10 Jan 2024 | 1,614.00 | 1,639.00 | 1,609.00 | 1,639.00 | 1,614.81 | 124,800 |
| 09 Jan 2024 | 1,608.00 | 1,624.00 | 1,597.00 | 1,609.00 | 1,585.25 | 160,500 |
| 05 Jan 2024 | 1,582.00 | 1,586.00 | 1,571.00 | 1,571.00 | 1,547.82 | 166,500 |
| 04 Jan 2024 | 1,565.00 | 1,584.00 | 1,545.00 | 1,582.00 | 1,558.65 | 121,500 |
| 29 Dec 2023 | 1,566.00 | 1,571.00 | 1,554.00 | 1,567.00 | 1,543.87 | 141,000 |
| 28 Dec 2023 | 1,553.00 | 1,562.00 | 1,547.00 | 1,556.00 | 1,533.04 | 206,500 |
| 27 Dec 2023 | 1,559.00 | 1,584.00 | 1,545.00 | 1,577.00 | 1,553.73 | 111,700 |
| 26 Dec 2023 | 1,511.00 | 1,553.00 | 1,511.00 | 1,553.00 | 1,530.08 | 129,500 |
| 25 Dec 2023 | 1,564.00 | 1,567.00 | 1,507.00 | 1,507.00 | 1,484.76 | 230,000 |
| 22 Dec 2023 | 1,551.00 | 1,561.00 | 1,548.00 | 1,549.00 | 1,526.14 | 152,700 |
| 21 Dec 2023 | 1,587.00 | 1,589.00 | 1,559.00 | 1,568.00 | 1,544.86 | 125,700 |
| 20 Dec 2023 | 1,616.00 | 1,616.00 | 1,577.00 | 1,595.00 | 1,571.46 | 205,900 |
| 19 Dec 2023 | 1,613.00 | 1,619.00 | 1,590.00 | 1,616.00 | 1,592.15 | 121,800 |
| 18 Dec 2023 | 1,571.00 | 1,607.00 | 1,570.00 | 1,607.00 | 1,583.28 | 119,900 |
| 15 Dec 2023 | 1,606.00 | 1,620.00 | 1,574.00 | 1,585.00 | 1,561.61 | 201,500 |
| 14 Dec 2023 | 1,610.00 | 1,616.00 | 1,575.00 | 1,597.00 | 1,573.43 | 156,000 |
| 13 Dec 2023 | 1,600.00 | 1,620.00 | 1,575.00 | 1,594.00 | 1,570.48 | 210,200 |
| 12 Dec 2023 | 1,651.00 | 1,669.00 | 1,586.00 | 1,610.00 | 1,586.24 | 605,100 |
| *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.