CAREER BANK Co., Ltd. (SPSE:4834)
Japan · Delayed Price · Currency is JPY 1,214.00
+16.00 (1.34%)
At close: Feb 25, 2026
CAREER BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,202.00 | 1,214.00 | 1,200.00 | 1,214.00 | 1,214.00 | 1.34% | 300 |
| Feb 24, 2026 | 1,232.00 | 1,232.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.33% | 1,200 |
| Feb 20, 2026 | 1,201.00 | 1,202.00 | 1,198.00 | 1,202.00 | 1,202.00 | 0.17% | 700 |
| Feb 19, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.08% | 100 |
| Feb 18, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.08% | 100 |
| Feb 16, 2026 | 1,200.00 | 1,209.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.08% | 300 |
| Feb 13, 2026 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0.08% | 100 |
| Feb 12, 2026 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | 0.42% | 200 |
| Feb 10, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.25% | 100 |
| Feb 6, 2026 | 1,192.00 | 1,198.00 | 1,192.00 | 1,198.00 | 1,198.00 | -0.91% | 400 |
| Feb 5, 2026 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 2.20% | 100 |
| Feb 4, 2026 | 1,206.00 | 1,206.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.67% | 200 |
| Feb 3, 2026 | 1,200.00 | 1,200.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.75% | 1,000 |
| Feb 2, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 100 |
| Jan 30, 2026 | 1,200.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | - | 700 |
| Jan 29, 2026 | 1,185.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | - | 200 |
| Jan 28, 2026 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.25% | 1,800 |
| Jan 27, 2026 | 1,198.00 | 1,198.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1.53% | 1,100 |
| Jan 26, 2026 | 1,200.00 | 1,200.00 | 1,167.00 | 1,179.00 | 1,179.00 | -1.59% | 3,900 |
| Jan 23, 2026 | 1,197.00 | 1,198.00 | 1,194.00 | 1,198.00 | 1,198.00 | -0.17% | 1,600 |
| Jan 22, 2026 | 1,209.00 | 1,209.00 | 1,194.00 | 1,200.00 | 1,200.00 | - | 3,500 |
| Jan 21, 2026 | 1,196.00 | 1,200.00 | 1,191.00 | 1,200.00 | 1,200.00 | 0.17% | 1,400 |
| Jan 20, 2026 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.42% | 1,000 |
| Jan 19, 2026 | 1,200.00 | 1,200.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.58% | 1,200 |
| Jan 16, 2026 | 1,200.00 | 1,200.00 | 1,197.00 | 1,200.00 | 1,200.00 | 0.33% | 900 |
| Jan 15, 2026 | 1,200.00 | 1,200.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0.08% | 700 |
| Jan 14, 2026 | 1,203.00 | 1,203.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.17% | 200 |
| Jan 13, 2026 | 1,202.00 | 1,202.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.42% | 2,100 |
| Jan 9, 2026 | 1,210.00 | 1,210.00 | 1,198.00 | 1,198.00 | 1,198.00 | -1.80% | 1,700 |
| Jan 8, 2026 | 1,224.00 | 1,224.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.33% | 300 |
| Jan 7, 2026 | 1,209.00 | 1,224.00 | 1,201.00 | 1,224.00 | 1,224.00 | 1.24% | 1,400 |
| Jan 5, 2026 | 1,211.00 | 1,211.00 | 1,202.00 | 1,209.00 | 1,209.00 | -0.17% | 1,700 |
| Dec 30, 2025 | 1,202.00 | 1,211.00 | 1,181.00 | 1,211.00 | 1,211.00 | 0.75% | 3,000 |
| Dec 29, 2025 | 1,229.00 | 1,229.00 | 1,202.00 | 1,202.00 | 1,202.00 | 0.25% | 400 |
| Dec 26, 2025 | 1,201.00 | 1,236.00 | 1,198.00 | 1,199.00 | 1,199.00 | -1.64% | 1,400 |
| Dec 25, 2025 | 1,201.00 | 1,219.00 | 1,201.00 | 1,219.00 | 1,219.00 | - | 1,300 |
| Dec 24, 2025 | 1,198.00 | 1,219.00 | 1,194.00 | 1,219.00 | 1,219.00 | 1.58% | 1,400 |
| Dec 23, 2025 | 1,202.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.25% | 700 |
| Dec 22, 2025 | 1,198.00 | 1,203.00 | 1,195.00 | 1,203.00 | 1,203.00 | 0.75% | 1,300 |
| Dec 19, 2025 | 1,200.00 | 1,202.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.50% | 900 |
| Dec 18, 2025 | 1,200.00 | 1,200.00 | 1,192.00 | 1,200.00 | 1,200.00 | - | 1,500 |
| Dec 17, 2025 | 1,200.00 | 1,200.00 | 1,188.00 | 1,200.00 | 1,200.00 | - | 1,300 |
| Dec 16, 2025 | 1,200.00 | 1,200.00 | 1,184.00 | 1,200.00 | 1,200.00 | 0.93% | 2,200 |
| Dec 15, 2025 | 1,200.00 | 1,200.00 | 1,188.00 | 1,189.00 | 1,189.00 | -0.92% | 2,400 |
| Dec 12, 2025 | 1,183.00 | 1,200.00 | 1,183.00 | 1,200.00 | 1,200.00 | - | 2,100 |
| Dec 11, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 700 |
| Dec 10, 2025 | 1,181.00 | 1,200.00 | 1,181.00 | 1,200.00 | 1,200.00 | -0.33% | 600 |
| Dec 9, 2025 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 0.33% | 100 |
| Dec 8, 2025 | 1,181.00 | 1,200.00 | 1,181.00 | 1,200.00 | 1,200.00 | - | 700 |
| Dec 5, 2025 | 1,185.00 | 1,206.00 | 1,185.00 | 1,200.00 | 1,200.00 | -0.41% | 300 |