CAREER BANK Co., Ltd. (SPSE:4834)
Japan · Delayed Price · Currency is JPY 1,297.00
-10.00 (-0.77%)
At close: Oct 31, 2025
CAREER BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,307.00 | 1,307.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.77% | 2,800 |
| Oct 30, 2025 | 1,302.00 | 1,307.00 | 1,300.00 | 1,307.00 | 1,307.00 | 0.31% | 1,600 |
| Oct 29, 2025 | 1,307.00 | 1,310.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.84% | 1,000 |
| Oct 28, 2025 | 1,316.00 | 1,316.00 | 1,304.00 | 1,314.00 | 1,314.00 | -0.23% | 500 |
| Oct 27, 2025 | 1,320.00 | 1,320.00 | 1,315.00 | 1,317.00 | 1,317.00 | -0.83% | 800 |
| Oct 24, 2025 | 1,322.00 | 1,328.00 | 1,322.00 | 1,328.00 | 1,328.00 | -0.08% | 300 |
| Oct 22, 2025 | 1,330.00 | 1,330.00 | 1,326.00 | 1,329.00 | 1,329.00 | 0.61% | 700 |
| Oct 21, 2025 | 1,330.00 | 1,335.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.68% | 2,200 |
| Oct 20, 2025 | 1,330.00 | 1,330.00 | 1,328.00 | 1,330.00 | 1,330.00 | - | 900 |
| Oct 17, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 500 |
| Oct 16, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 200 |
| Oct 15, 2025 | 1,316.00 | 1,330.00 | 1,316.00 | 1,330.00 | 1,330.00 | 0.91% | 2,000 |
| Oct 14, 2025 | 1,310.00 | 1,318.00 | 1,302.00 | 1,318.00 | 1,318.00 | 0.38% | 2,700 |
| Oct 10, 2025 | 1,311.00 | 1,313.00 | 1,310.00 | 1,313.00 | 1,313.00 | 0.08% | 500 |
| Oct 9, 2025 | 1,302.00 | 1,312.00 | 1,302.00 | 1,312.00 | 1,312.00 | 0.15% | 900 |
| Oct 8, 2025 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,310.00 | - | 1,000 |
| Oct 7, 2025 | 1,309.00 | 1,313.00 | 1,300.00 | 1,310.00 | 1,310.00 | - | 2,600 |
| Oct 6, 2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.08% | 3,500 |
| Oct 3, 2025 | 1,293.00 | 1,309.00 | 1,293.00 | 1,309.00 | 1,309.00 | 1.39% | 1,100 |
| Oct 2, 2025 | 1,291.00 | 1,295.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.23% | 700 |
| Oct 1, 2025 | 1,296.00 | 1,296.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.23% | 300 |
| Sep 30, 2025 | 1,296.00 | 1,297.00 | 1,290.00 | 1,297.00 | 1,297.00 | -0.08% | 1,200 |
| Sep 29, 2025 | 1,299.00 | 1,299.00 | 1,296.00 | 1,298.00 | 1,298.00 | -0.61% | 1,300 |
| Sep 26, 2025 | 1,301.00 | 1,306.00 | 1,293.00 | 1,306.00 | 1,306.00 | 0.38% | 900 |
| Sep 25, 2025 | 1,306.00 | 1,306.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.61% | 400 |
| Sep 24, 2025 | 1,302.00 | 1,309.00 | 1,302.00 | 1,309.00 | 1,309.00 | -0.23% | 500 |
| Sep 22, 2025 | 1,318.00 | 1,318.00 | 1,301.00 | 1,312.00 | 1,312.00 | -0.83% | 1,000 |
| Sep 19, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.76% | 300 |
| Sep 18, 2025 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.45% | 100 |
| Sep 17, 2025 | 1,300.00 | 1,319.00 | 1,300.00 | 1,319.00 | 1,319.00 | -0.68% | 900 |
| Sep 16, 2025 | 1,327.00 | 1,328.00 | 1,306.00 | 1,328.00 | 1,328.00 | 0.91% | 1,200 |
| Sep 11, 2025 | 1,325.00 | 1,327.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.30% | 500 |
| Sep 10, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.08% | 100 |
| Sep 9, 2025 | 1,319.00 | 1,328.00 | 1,319.00 | 1,319.00 | 1,319.00 | -0.08% | 400 |
| Sep 8, 2025 | 1,318.00 | 1,320.00 | 1,318.00 | 1,320.00 | 1,320.00 | 0.69% | 700 |
| Sep 5, 2025 | 1,317.00 | 1,317.00 | 1,311.00 | 1,311.00 | 1,311.00 | -0.68% | 900 |
| Sep 4, 2025 | 1,328.00 | 1,329.00 | 1,318.00 | 1,320.00 | 1,320.00 | 0.23% | 800 |
| Sep 3, 2025 | 1,328.00 | 1,328.00 | 1,317.00 | 1,317.00 | 1,317.00 | -0.23% | 600 |
| 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 |