Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Computer Engineering & Consulting Ltd. (9692.T)

Compare
2,164.00
-76.00
(-3.39%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,200.002,225.002,138.002,164.002,164.00105,500
Apr 3, 20252,224.002,253.002,198.002,240.002,240.00116,100
Apr 2, 20252,310.002,310.002,265.002,274.002,274.0061,200
Apr 1, 20252,322.002,356.002,290.002,300.002,300.0063,800
Mar 31, 20252,350.002,365.002,300.002,322.002,322.00112,200
Mar 28, 20252,413.002,436.002,371.002,393.002,393.00187,200
Mar 27, 20252,317.002,317.002,264.002,287.002,287.0096,900
Mar 26, 20252,354.002,361.002,300.002,317.002,317.0089,700
Mar 25, 20252,323.002,368.002,298.002,345.002,345.00115,800
Mar 24, 20252,250.002,326.002,229.002,304.002,304.00117,100
Mar 21, 20252,252.002,270.002,227.002,268.002,268.00207,700
Mar 19, 20252,293.002,345.002,265.002,275.002,275.00179,000
Mar 18, 20252,300.002,333.002,279.002,305.002,305.00158,200
Mar 17, 20252,231.002,341.002,222.002,287.002,287.00268,400
Mar 14, 20252,141.002,226.002,035.002,212.002,212.00505,700
Mar 13, 20251,979.001,994.001,937.001,947.001,947.0057,300
Mar 12, 20251,936.001,979.001,933.001,979.001,979.0058,900
Mar 11, 20251,903.001,930.001,876.001,927.001,927.0041,300
Mar 10, 20251,918.001,932.001,894.001,911.001,911.0032,500
Mar 7, 20251,909.001,939.001,897.001,926.001,926.0051,700
Mar 6, 20251,934.001,945.001,919.001,945.001,945.0033,200
Mar 5, 20251,897.001,924.001,886.001,921.001,921.0026,200
Mar 4, 20251,880.001,892.001,859.001,889.001,889.0029,800
Mar 3, 20251,891.001,897.001,866.001,880.001,880.0035,900
Feb 28, 20251,829.001,874.001,820.001,852.001,852.0071,900
Feb 27, 20251,783.001,827.001,783.001,827.001,827.00112,000
Feb 26, 20251,810.001,810.001,757.001,783.001,783.0053,300
Feb 25, 20251,806.001,830.001,800.001,818.001,818.0058,800
Feb 21, 20251,839.001,854.001,809.001,822.001,822.0030,800
Feb 20, 20251,866.001,866.001,831.001,854.001,854.0027,700
Feb 19, 20251,875.001,899.001,875.001,883.001,883.0021,900
Feb 18, 20251,897.001,909.001,870.001,881.001,881.0038,000
Feb 17, 20251,949.001,949.001,894.001,897.001,897.0032,000
Feb 14, 20251,980.001,983.001,954.001,957.001,957.0024,900
Feb 13, 20251,967.001,975.001,953.001,964.001,964.0025,900
Feb 12, 20251,965.001,971.001,941.001,954.001,954.0027,900
Feb 10, 20251,950.001,959.001,933.001,949.001,949.0027,600
Feb 7, 20251,956.001,969.001,937.001,949.001,949.0029,200
Feb 6, 20251,940.001,956.001,930.001,956.001,956.0044,000
Feb 5, 20251,903.001,928.001,890.001,927.001,927.0036,600
Feb 4, 20251,900.001,913.001,876.001,881.001,881.0035,900
Feb 3, 20251,883.001,884.001,849.001,878.001,878.0067,900
Jan 31, 20251,892.001,900.001,878.001,900.001,900.0036,700
Jan 30, 2025 30.00 Dividend
Jan 30, 20251,864.001,900.001,864.001,900.001,900.0077,700
Jan 29, 20251,918.001,920.001,892.001,900.001,870.00155,100
Jan 28, 20251,860.001,908.001,860.001,905.001,874.9268,200
Jan 27, 20251,871.001,885.001,858.001,872.001,842.4439,100
Jan 24, 20251,859.001,867.001,850.001,850.001,820.7925,700
Jan 23, 20251,831.001,856.001,825.001,854.001,824.7332,700
Jan 22, 20251,818.001,841.001,817.001,830.001,801.1141,800
Jan 21, 20251,823.001,825.001,806.001,810.001,781.4221,900
Jan 20, 20251,813.001,827.001,803.001,817.001,788.3128,300
Jan 17, 20251,804.001,808.001,777.001,793.001,764.6945,300
Jan 16, 20251,811.001,834.001,800.001,818.001,789.2941,600
Jan 15, 20251,810.001,828.001,790.001,808.001,779.4565,300
Jan 14, 20251,850.001,860.001,809.001,818.001,789.2976,300
Jan 10, 20251,876.001,888.001,855.001,855.001,825.7190,400
Jan 9, 20251,970.001,981.001,900.001,900.001,870.0079,800
Jan 8, 20251,985.001,989.001,950.001,976.001,944.80123,100
Jan 7, 20251,954.002,005.001,925.001,993.001,961.53133,900
Jan 6, 20251,998.002,000.001,946.001,954.001,923.1566,300
Dec 30, 20242,017.002,042.001,995.002,000.001,968.4250,700
Dec 27, 20242,000.002,033.002,000.002,027.001,994.9955,800
Dec 26, 20241,988.002,014.001,983.001,994.001,962.5275,700
Dec 25, 20241,950.001,972.001,950.001,972.001,940.8630,600
Dec 24, 20241,965.001,974.001,948.001,950.001,919.2147,500
Dec 23, 20241,924.001,960.001,924.001,946.001,915.2727,700
Dec 20, 20241,934.001,966.001,919.001,927.001,896.57140,000
Dec 19, 20241,927.001,956.001,911.001,929.001,898.5428,300
Dec 18, 20241,941.001,979.001,936.001,967.001,935.9435,500
Dec 17, 20241,968.001,974.001,924.001,941.001,910.3534,500
Dec 16, 20241,920.001,967.001,910.001,951.001,920.1954,500
Dec 13, 20241,900.001,925.001,890.001,920.001,889.6884,800
Dec 12, 20242,020.002,020.001,940.001,940.001,909.3782,000
Dec 11, 20241,975.002,021.001,945.002,005.001,973.34102,300
Dec 10, 20242,000.002,007.001,948.001,967.001,935.94157,900
Dec 9, 20242,038.002,071.002,026.002,050.002,017.63100,300
Dec 6, 20242,017.002,050.002,000.002,038.002,005.8257,100
Dec 5, 20242,024.002,025.002,004.002,017.001,985.1560,100
Dec 4, 20242,023.002,025.001,985.002,004.001,972.3675,200
Dec 3, 20242,044.002,047.002,009.002,023.001,991.0652,600
Dec 2, 20242,024.002,042.002,003.002,042.002,009.7677,100
Nov 29, 20242,011.002,019.001,989.001,991.001,959.5636,800
Nov 28, 20242,013.002,032.002,010.002,011.001,979.2537,400
Nov 27, 20242,038.002,039.001,994.002,009.001,977.2853,300
Nov 26, 20242,022.002,053.002,013.002,038.002,005.8264,500
Nov 25, 20242,118.002,123.002,022.002,028.001,995.98104,000
Nov 22, 20242,094.002,131.002,088.002,110.002,076.6891,200
Nov 21, 20242,088.002,116.002,088.002,088.002,055.03101,400
Nov 20, 20242,049.002,090.002,049.002,070.002,037.3275,900
Nov 19, 20241,973.002,065.001,973.002,049.002,016.6561,300
Nov 18, 20241,990.001,998.001,965.001,973.001,941.8533,000
Nov 15, 20241,986.002,011.001,980.001,998.001,966.4541,300
Nov 14, 20241,995.001,995.001,954.001,967.001,935.9441,800
Nov 13, 20241,997.002,013.001,976.001,986.001,954.6450,600
Nov 12, 20241,976.001,999.001,974.001,978.001,946.7738,900
Nov 11, 20241,943.001,969.001,936.001,956.001,925.1227,200
Nov 8, 20241,950.001,980.001,943.001,943.001,912.3254,900
Nov 7, 20241,886.001,938.001,886.001,938.001,907.4044,700
Nov 6, 20241,859.001,891.001,855.001,880.001,850.3237,100
Nov 5, 20241,829.001,877.001,829.001,847.001,817.8455,100
Nov 1, 20241,811.001,828.001,792.001,813.001,784.3730,800
Oct 31, 20241,812.001,828.001,807.001,811.001,782.4142,900
Oct 30, 20241,809.001,836.001,797.001,819.001,790.2874,700
Oct 29, 20241,795.001,817.001,780.001,794.001,765.6715,900
Oct 28, 20241,766.001,799.001,734.001,796.001,767.6444,000
Oct 25, 20241,790.001,804.001,747.001,766.001,738.1243,400
Oct 24, 20241,798.001,807.001,780.001,801.001,772.5641,100
Oct 23, 20241,807.001,814.001,788.001,798.001,769.6126,400
Oct 22, 20241,853.001,856.001,800.001,807.001,778.4732,700
Oct 21, 20241,841.001,859.001,834.001,841.001,811.9329,700
Oct 18, 20241,840.001,846.001,820.001,839.001,809.9631,000
Oct 17, 20241,862.001,878.001,813.001,823.001,794.2238,800
Oct 16, 20241,878.001,898.001,862.001,862.001,832.6043,500
Oct 15, 20241,876.001,889.001,868.001,889.001,859.1732,300
Oct 11, 20241,874.001,878.001,855.001,864.001,834.5730,100
Oct 10, 20241,897.001,898.001,869.001,874.001,844.4126,500
Oct 9, 20241,863.001,894.001,863.001,888.001,858.1925,500
Oct 8, 20241,869.001,884.001,855.001,863.001,833.5855,200
Oct 7, 20241,916.001,918.001,882.001,883.001,853.2752,200
Oct 4, 20241,851.001,878.001,851.001,876.001,846.3846,900
Oct 3, 20241,900.001,912.001,846.001,846.001,816.8568,400
Oct 2, 20241,905.001,908.001,871.001,878.001,848.3557,800
Oct 1, 20241,874.001,906.001,874.001,905.001,874.9242,900
Sep 30, 20241,852.001,894.001,831.001,870.001,840.4765,000
Sep 27, 20241,906.001,928.001,900.001,909.001,878.8677,700
Sep 26, 20241,884.001,896.001,845.001,895.001,865.08108,100
Sep 25, 20241,828.001,868.001,816.001,864.001,834.5778,800
Sep 24, 20241,795.001,835.001,795.001,827.001,798.1562,800
Sep 20, 20241,796.001,812.001,771.001,778.001,749.9358,200
Sep 19, 20241,812.001,826.001,785.001,785.001,756.8286,800
Sep 18, 20241,798.001,832.001,781.001,792.001,763.7197,900
Sep 17, 20241,791.001,810.001,771.001,798.001,769.6165,900
Sep 13, 20241,788.001,813.001,771.001,791.001,762.7286,600
Sep 12, 20241,748.001,799.001,748.001,788.001,759.7782,400
Sep 11, 20241,728.001,743.001,711.001,735.001,707.61109,000
Sep 10, 20241,771.001,774.001,711.001,711.001,683.98212,500
Sep 9, 20241,819.001,852.001,788.001,843.001,813.90144,800
Sep 6, 20241,900.001,902.001,842.001,859.001,829.6581,000
Sep 5, 20241,875.001,909.001,862.001,875.001,845.3966,700
Sep 4, 20241,874.001,901.001,863.001,872.001,842.4465,300
Sep 3, 20241,900.001,920.001,892.001,914.001,883.7841,000
Sep 2, 20241,905.001,911.001,884.001,899.001,869.0252,100
Aug 30, 20241,899.001,911.001,891.001,902.001,871.9773,400
Aug 29, 20241,900.001,923.001,889.001,899.001,869.0253,500
Aug 28, 20241,923.001,929.001,882.001,898.001,868.0353,800
Aug 27, 20241,936.001,942.001,902.001,910.001,879.8472,500
Aug 26, 20241,871.001,904.001,852.001,896.001,866.0659,400
Aug 23, 20241,892.001,896.001,863.001,884.001,854.2551,200
Aug 22, 20241,887.001,914.001,872.001,887.001,857.2162,100
Aug 21, 20241,839.001,868.001,838.001,862.001,832.6049,200
Aug 20, 20241,856.001,871.001,843.001,853.001,823.7479,300
Aug 19, 20241,823.001,854.001,818.001,838.001,808.98123,700
Aug 16, 20241,777.001,829.001,777.001,823.001,794.2295,100
Aug 15, 20241,745.001,766.001,721.001,753.001,725.3292,000
Aug 14, 20241,760.001,775.001,745.001,753.001,725.3271,500
Aug 13, 20241,725.001,753.001,718.001,747.001,719.4267,600
Aug 9, 20241,780.001,780.001,691.001,725.001,697.76108,600
Aug 8, 20241,717.001,782.001,702.001,740.001,712.53106,300
Aug 7, 20241,702.001,803.001,674.001,753.001,725.32138,200
Aug 6, 20241,668.001,769.001,668.001,742.001,714.49158,900
Aug 5, 20241,703.001,708.001,548.001,548.001,523.56119,200
Aug 2, 20241,840.001,841.001,774.001,777.001,748.94116,300
Aug 1, 20241,950.001,950.001,897.001,901.001,870.9897,500
Jul 31, 20241,919.001,966.001,901.001,966.001,934.9677,600
Jul 30, 2024 25.00 Dividend
Jul 30, 20241,958.001,958.001,919.001,921.001,890.67100,100
Jul 29, 20241,985.001,985.001,945.001,966.001,910.35160,100
Jul 26, 20241,971.001,986.001,948.001,953.001,897.7268,900
Jul 25, 20241,986.002,011.001,965.001,972.001,916.18101,500
Jul 24, 20242,031.002,051.002,006.002,010.001,953.1180,600
Jul 23, 20242,020.002,039.002,016.002,033.001,975.4685,600
Jul 22, 20242,066.002,066.002,013.002,013.001,956.0291,200
Jul 19, 20242,061.002,077.002,055.002,068.002,009.4758,500
Jul 18, 20242,079.002,106.002,065.002,081.002,022.1060,600
Jul 17, 20242,113.002,124.002,075.002,081.002,022.1085,600
Jul 16, 20242,086.002,117.002,086.002,099.002,039.5986,200
Jul 12, 20242,050.002,094.002,050.002,081.002,022.1072,300
Jul 11, 20242,073.002,081.002,033.002,051.001,992.95117,800
Jul 10, 20242,090.002,109.002,055.002,073.002,014.32126,400
Jul 9, 20242,089.002,109.002,077.002,089.002,029.8793,500
Jul 8, 20242,098.002,110.002,070.002,088.002,028.9091,500
Jul 5, 20242,109.002,123.002,078.002,078.002,019.1886,900
Jul 4, 20242,131.002,144.002,100.002,109.002,049.3079,200
Jul 3, 20242,092.002,136.002,091.002,113.002,053.19117,600
Jul 2, 20242,107.002,120.002,097.002,103.002,043.47140,800
Jul 1, 20242,162.002,171.002,096.002,107.002,047.36130,900
Jun 28, 20242,182.002,194.002,129.002,141.002,080.40124,100
Jun 27, 20242,153.002,183.002,153.002,179.002,117.3298,900
Jun 26, 20242,150.002,178.002,144.002,150.002,089.14116,900
Jun 25, 20242,134.002,165.002,133.002,147.002,086.23100,200
Jun 24, 20242,109.002,132.002,102.002,123.002,062.91120,800
Jun 21, 20242,145.002,167.002,112.002,127.002,066.80302,300
Jun 20, 20242,159.002,168.002,118.002,150.002,089.14123,300
Jun 19, 20242,165.002,183.002,139.002,150.002,089.14138,000
Jun 18, 20242,150.002,172.002,123.002,139.002,078.46128,200
Jun 17, 20242,132.002,147.002,108.002,135.002,074.57156,800
Jun 14, 20242,092.002,144.002,092.002,131.002,070.68186,900
Jun 13, 20242,089.002,114.002,074.002,099.002,039.59187,400
Jun 12, 20242,096.002,104.002,048.002,065.002,006.55229,200
Jun 11, 20242,052.002,124.002,027.002,067.002,008.49572,200
Jun 10, 20241,951.002,090.001,943.002,055.001,996.831,335,400
Jun 7, 20241,769.001,807.001,769.001,791.001,740.31200,700
Jun 6, 20241,757.001,765.001,731.001,758.001,708.2484,000
Jun 5, 20241,738.001,762.001,732.001,740.001,690.7567,100
Jun 4, 20241,731.001,772.001,731.001,763.001,713.1092,000
Jun 3, 20241,769.001,779.001,744.001,745.001,695.6194,100
May 31, 20241,741.001,744.001,709.001,732.001,682.9883,200
May 30, 20241,680.001,720.001,680.001,707.001,658.6878,200
May 29, 20241,710.001,710.001,680.001,680.001,632.4555,100
May 28, 20241,769.001,769.001,713.001,718.001,669.3766,100
May 27, 20241,757.001,772.001,750.001,769.001,718.9345,400
May 24, 20241,732.001,771.001,731.001,757.001,707.2741,600
May 23, 20241,733.001,761.001,711.001,749.001,699.4963,800
May 22, 20241,766.001,769.001,732.001,733.001,683.9551,900
May 21, 20241,773.001,796.001,764.001,766.001,716.0151,900
May 20, 20241,777.001,801.001,766.001,773.001,722.8284,300
May 17, 20241,740.001,786.001,731.001,777.001,726.7073,200
May 16, 20241,754.001,764.001,741.001,758.001,708.2486,400
May 15, 20241,779.001,784.001,752.001,767.001,716.9977,200
May 14, 20241,795.001,795.001,755.001,778.001,727.6777,100
May 13, 20241,798.001,798.001,766.001,795.001,744.1967,200
May 10, 20241,809.001,814.001,784.001,798.001,747.1199,700
May 9, 20241,852.001,852.001,809.001,809.001,757.8085,200
May 8, 20241,832.001,852.001,820.001,848.001,795.6981,900
May 7, 20241,826.001,845.001,820.001,844.001,791.8192,900
May 2, 20241,807.001,822.001,803.001,810.001,758.7768,800
May 1, 20241,805.001,824.001,799.001,814.001,762.6697,300
Apr 30, 20241,805.001,822.001,796.001,822.001,770.43141,100
Apr 26, 20241,789.001,801.001,756.001,785.001,734.48210,000
Apr 25, 20241,750.001,781.001,749.001,772.001,721.84192,100
Apr 24, 20241,728.001,750.001,714.001,739.001,689.78159,400
Apr 23, 20241,765.001,765.001,681.001,726.001,677.15194,300
Apr 22, 20241,740.001,766.001,729.001,765.001,715.04178,800
Apr 19, 20241,700.001,722.001,667.001,717.001,668.40198,500
Apr 18, 20241,671.001,703.001,667.001,699.001,650.91103,800
Apr 17, 20241,708.001,708.001,661.001,676.001,628.56164,500
Apr 16, 20241,680.001,699.001,678.001,691.001,643.14133,100
Apr 15, 20241,684.001,704.001,664.001,696.001,647.99156,500
Apr 12, 20241,662.001,689.001,654.001,686.001,638.28152,900
Apr 11, 20241,627.001,660.001,623.001,640.001,593.58153,100
Apr 10, 20241,605.001,628.001,599.001,628.001,581.92218,200
Apr 9, 20241,580.001,606.001,580.001,606.001,560.54185,600
Apr 8, 20241,559.001,582.001,548.001,573.001,528.48157,100
Apr 5, 20241,545.001,559.001,531.001,550.001,506.13152,900
Apr 4, 20241,562.001,567.001,543.001,562.001,517.79124,700