|
Delayed
Japan Exchange
22:30:00 2026-08-18 EDT
|
5-day change | 1st Jan Change | ||
| 529.00 JPY | -1.12% |
|
-0.19% | +1.73% |
Stock exchange
Japan Exchange
4826 529.00 ¥
-1.12%
40.73M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4826 | 529.00JPY | -1.12% | 40.73M ¥ |
Quotes 5-day view: Computer Institute of Japan, Ltd.
Delayed Quote Japan Exchange
| 2026-08-13 | 2026-08-14 | 2026-08-17 | 2026-08-18 | 2026-08-18 | |
|---|---|---|---|---|---|
| Last | JP¥529.00 | JP¥537.00 | JP¥536.00 | JP¥535.00 | JP¥529.00 |
| Volume | 190,100 | 336,100 | 207,300 | 206,600 | 77,000 |
| Change | -0.19% | +1.51% | -0.19% | -0.19% | -1.12% |
| Opening | JP¥523.00 | JP¥529.00 | JP¥538.00 | JP¥531.00 | JP¥533.00 |
| High | JP¥529.00 | JP¥539.00 | JP¥540.00 | JP¥537.00 | JP¥537.00 |
| Low | JP¥517.00 | JP¥525.00 | JP¥533.00 | JP¥529.00 | JP¥529.00 |
Performance
| 1 day | -1.12% | ||
| 1 week | -0.19% | ||
| Current month | +2.52% | ||
| 1 month | +4.34% | ||
| 3 months | +9.75% | ||
| 6 months | +2.92% | ||
| Current year | +1.73% | ||
| 1 year | +3.93% | ||
| 3 years | +49.72% | ||
| 5 years | +126.71% | ||
| 10 years | +330.86% |
Volumes
marketsDaily volume
77,000
Estimated daily volume
172,916
Avg. Volume 20 sessions
280,971
Daily volume ratio
0.62
Avg. Volume 20 sessions JPY
148,633,659
Avg. Volume 20 sessions USD
932,230.31
Record volume 1
15,838,412
Record volume 2
13,353,116
Record volume 3
12,931,772
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
29,976,409,392
Market Cap (USD)
187,802,110
Net sales (JPY)
26,899,000,000
Net sales (USD)
168,522,150
Number of employees
1,677
Sales / Employee (JPY)
16,039,952
Sales / Employee (USD)
100,490
Free-Float
70.34 %
Free-Float capitalization (JPY)
24,471,025,637
Free-Float capitalization (USD)
153,310,898
Average Daily Capital Traded
0.5%
Indicators
Moving average 5 days
531.2
Moving average 20 days
515.95
Moving average 50 days
505.02
Moving average 100 days
503.34
Price spread / (MMA5)
+0.42%
Price spread / (MMA20)
-2.47%
Price spread / (MMA50)
-4.53%
Price spread / (MMA100)
-4.85%
STIM
RSI 9 days
70.91
RSI 14 days
66.67
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.12% | -0.19% | +3.93% | +49.72% | 188M | |
| +1.67% | -2.41% | -2.83% | +64.54% | 216B | |
| -1.45% | -2.64% | +64.11% | +120.37% | 114B | |
| +1.74% | -3.83% | -30.59% | -42.92% | 104B | |
| -1.44% | -6.78% | -24.28% | -32.29% | 87.53B | |
| +2.83% | -2.61% | -28.25% | +2.38% | 58.49B | |
| -2.18% | -6.36% | -22.34% | -19.71% | 48.28B | |
| -0.22% | -2.92% | +0.22% | +103.74% | 39.89B | |
| -0.60% | -5.92% | -0.43% | +211.71% | 39.84B | |
| -2.04% | -4.94% | -12.59% | +10.59% | 37.5B | |
| Average | -0.28% | -2.34% | -5.31% | +46.81% | 74.58B | |
| Weighted average by Cap. | +0.27% | -2.93% | -2.40% | +43.66% |
Historical Quotes: Computer Institute of Japan, Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
69d0e1553c24ac895fc08.tKZ8r2tQBXb8DftEOmshGAWvBlsj0Pkxb9Dk1ptN4KA.-v8N6RI3NFumaJ0XSD8XS2nfdDpXpKMFCZyTsv0pluqB1RDEXhxQIKpfiA
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:30:00 | 529.00 | 1,300 | 77,000 |
| 22:28:03 | 530.00 | 300 | 75,700 |
| 22:27:25 | 530.00 | 100 | 75,400 |
| 22:27:25 | 530.00 | 100 | 75,300 |
| 22:27:25 | 530.00 | 100 | 75,200 |
| 22:27:21 | 530.00 | 100 | 75,100 |
| 22:27:21 | 530.00 | 700 | 75,000 |
| 22:26:41 | 530.00 | 100 | 74,300 |
| 22:24:30 | 530.00 | 1,000 | 74,200 |
| 22:22:56 | 530.00 | 100 | 73,200 |
Course Extremes
| 1 week | 517 |  | 540 |
| 1 month | 482 | | 540 |
| Current year | 468 | | 605 |
| 1 year | 457 | | 605 |
| 3 years | 336.67 | | 1,026.67 |
| 5 years | 218.06 | | 1,026.67 |
| 10 years | 122.22 | | 1,026.67 |
Monthly variations
Annual variations
| 2026 | +2.88% | ||
| 2025 | +10.40% | ||
| 2024 | +9.20% | ||
| 2023 | +44.90% | ||
| 2022 | +23.88% | ||
| 2021 | -6.49% | ||
| 2020 | -5.32% | ||
| 2019 | +36.26% | ||
| 2018 | -4.27% | ||
| 2017 | +41.86% | ||
| 2016 | +6.67% | ||
| 2015 | +1.23% | ||
| 2014 | +17.83% | ||
| 2013 | +27.30% | ||
| 2012 | +10.88% | ||
| 2011 | +6.52% | ||
| 2010 | -8.31% | ||
| 2009 | -25.68% | ||
| 2008 | -3.57% | ||
| 2007 | -6.10% | ||
| 2006 | -27.22% | ||
| 2005 | +86.48% | ||
| 2004 | +10.02% | ||
| 2003 | +27.55% | ||
| 2002 | -55.07% | ||
| 2001 | +10.40% |
- Stock Market
- Stocks
- 4826 Stock
- Quotes Computer Institute of Japan, Ltd.
Select your edition
All financial news and data tailored to specific country editions
