CAREER BANK Co., Ltd. (SPSE:4834)
Japan · Delayed Price · Currency is JPY 1,320.00
+10.00 (0.76%)
At close: Aug 29, 2025
CAREER BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,329.00 | 1,329.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.76% | 700 |
| Aug 28, 2025 | 1,325.00 | 1,325.00 | 1,270.00 | 1,310.00 | 1,310.00 | -1.13% | 2,000 |
| Aug 27, 2025 | 1,327.00 | 1,327.00 | 1,322.00 | 1,325.00 | 1,325.00 | 0.08% | 600 |
| Aug 26, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.38% | 600 |
| Aug 25, 2025 | 1,321.00 | 1,321.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.08% | 600 |
| Aug 22, 2025 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | - | 200 |
| Aug 21, 2025 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | -0.08% | 200 |
| Aug 20, 2025 | 1,330.00 | 1,330.00 | 1,319.00 | 1,319.00 | 1,319.00 | -0.83% | 1,100 |
| Aug 19, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 1,000 |
| Aug 18, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.23% | 200 |
| Aug 15, 2025 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | -0.23% | 300 |
| Aug 14, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 400 |
| Aug 13, 2025 | 1,332.00 | 1,332.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.08% | 800 |
| Aug 12, 2025 | 1,333.00 | 1,333.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.08% | 500 |
| Aug 8, 2025 | 1,335.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.53% | 300 |
| Aug 5, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | -0.97% | 200 |
| Aug 4, 2025 | 1,324.00 | 1,336.00 | 1,321.00 | 1,336.00 | 1,336.00 | -0.15% | 700 |
| Aug 1, 2025 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.38% | 100 |
| Jul 31, 2025 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.97% | 100 |
| Jul 30, 2025 | 1,345.00 | 1,346.00 | 1,343.00 | 1,346.00 | 1,346.00 | 1.36% | 1,700 |
| Jul 29, 2025 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.82% | 100 |
| Jul 25, 2025 | 1,340.00 | 1,340.00 | 1,339.00 | 1,339.00 | 1,339.00 | -0.15% | 300 |
| Jul 24, 2025 | 1,325.00 | 1,341.00 | 1,325.00 | 1,341.00 | 1,341.00 | 1.13% | 1,100 |
| Jul 23, 2025 | 1,323.00 | 1,326.00 | 1,323.00 | 1,326.00 | 1,326.00 | - | 200 |
| Jul 22, 2025 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | -0.08% | 400 |
| Jul 18, 2025 | 1,324.00 | 1,327.00 | 1,324.00 | 1,327.00 | 1,327.00 | 0.08% | 200 |
| Jul 17, 2025 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.30% | 100 |
| Jul 16, 2025 | 1,343.00 | 1,343.00 | 1,322.00 | 1,322.00 | 1,322.00 | -1.34% | 600 |
| Jul 15, 2025 | 1,330.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 0.83% | 900 |
| Jul 14, 2025 | 1,340.00 | 1,340.00 | 1,329.00 | 1,329.00 | 1,329.00 | -0.15% | 500 |
| Jul 9, 2025 | 1,330.00 | 1,331.00 | 1,330.00 | 1,331.00 | 1,331.00 | 0.08% | 400 |
| Jul 8, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 100 |
| Jul 7, 2025 | 1,327.00 | 1,330.00 | 1,327.00 | 1,330.00 | 1,330.00 | 0.76% | 200 |
| Jul 4, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.53% | 300 |
| Jul 3, 2025 | 1,313.00 | 1,319.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.53% | 1,000 |
| Jul 2, 2025 | 1,318.00 | 1,320.00 | 1,318.00 | 1,320.00 | 1,320.00 | - | 1,200 |
| Jul 1, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.46% | 300 |
| Jun 30, 2025 | 1,308.00 | 1,314.00 | 1,308.00 | 1,314.00 | 1,314.00 | 0.38% | 200 |
| Jun 26, 2025 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.69% | 100 |
| Jun 24, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 200 |
| Jun 23, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 100 |
| Jun 20, 2025 | 1,297.00 | 1,300.00 | 1,296.00 | 1,300.00 | 1,300.00 | -1.52% | 700 |
| Jun 19, 2025 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,320.00 | 1.62% | 700 |
| Jun 16, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.08% | 100 |
| Jun 13, 2025 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.08% | 100 |
| Jun 12, 2025 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.08% | 100 |
| Jun 11, 2025 | 1,297.00 | 1,298.00 | 1,297.00 | 1,298.00 | 1,298.00 | -1.07% | 200 |
| Jun 10, 2025 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1.31% | 1,100 |
| Jun 9, 2025 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | - | 400 |
| Jun 6, 2025 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.22% | 200 |