CareNet, Inc. (TYO:2150)
Japan · Delayed Price · Currency is JPY 1,127.00
0.00 (0.00%)
Sep 9, 2025, 3:30 PM JST
CareNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,127.00 | 1,128.00 | 1,127.00 | 1,127.00 | - | - | 44,900 |
| Sep 8, 2025 | 1,129.00 | 1,130.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.09% | 576,300 |
| Sep 5, 2025 | 1,129.00 | 1,130.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.09% | 253,600 |
| Sep 4, 2025 | 1,128.00 | 1,130.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.09% | 183,500 |
| Sep 3, 2025 | 1,127.00 | 1,128.00 | 1,127.00 | 1,128.00 | 1,128.00 | 0.09% | 144,300 |
| Sep 2, 2025 | 1,131.00 | 1,132.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.44% | 329,200 |
| Sep 1, 2025 | 1,140.00 | 1,142.00 | 1,131.00 | 1,132.00 | 1,132.00 | -1.39% | 343,900 |
| Aug 29, 2025 | 1,145.00 | 1,155.00 | 1,141.00 | 1,148.00 | 1,148.00 | -0.17% | 363,400 |
| Aug 28, 2025 | 1,131.00 | 1,155.00 | 1,131.00 | 1,150.00 | 1,150.00 | 2.04% | 975,600 |
| Aug 27, 2025 | 1,127.00 | 1,127.00 | 1,126.00 | 1,127.00 | 1,127.00 | 0.09% | 165,800 |
| Aug 26, 2025 | 1,127.00 | 1,127.00 | 1,126.00 | 1,126.00 | 1,126.00 | - | 205,100 |
| Aug 25, 2025 | 1,126.00 | 1,128.00 | 1,126.00 | 1,126.00 | 1,126.00 | -0.09% | 466,900 |
| Aug 22, 2025 | 1,125.00 | 1,129.00 | 1,125.00 | 1,127.00 | 1,127.00 | 0.18% | 724,400 |
| Aug 21, 2025 | 1,125.00 | 1,126.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.09% | 289,100 |
| Aug 20, 2025 | 1,125.00 | 1,126.00 | 1,125.00 | 1,126.00 | 1,126.00 | 0.09% | 244,900 |
| Aug 19, 2025 | 1,126.00 | 1,127.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 1,556,900 |
| Aug 18, 2025 | 1,126.00 | 1,129.00 | 1,124.00 | 1,125.00 | 1,125.00 | 5.44% | 4,101,900 |
| Aug 15, 2025 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 16.36% | 87,600 |
| Aug 14, 2025 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 19.56% | 87,800 |
| Aug 13, 2025 | 770.00 | 774.00 | 755.00 | 767.00 | 767.00 | -0.13% | 136,000 |
| Aug 12, 2025 | 762.00 | 783.00 | 758.00 | 768.00 | 768.00 | 1.32% | 211,600 |
| Aug 8, 2025 | 759.00 | 763.00 | 749.00 | 758.00 | 758.00 | 0.13% | 128,400 |
| Aug 7, 2025 | 748.00 | 767.00 | 748.00 | 757.00 | 757.00 | 1.61% | 201,300 |
| Aug 6, 2025 | 759.00 | 760.00 | 743.00 | 745.00 | 745.00 | -1.84% | 128,000 |
| Aug 5, 2025 | 769.00 | 769.00 | 741.00 | 759.00 | 759.00 | -0.39% | 156,500 |
| Aug 4, 2025 | 760.00 | 771.00 | 760.00 | 762.00 | 762.00 | -1.68% | 120,800 |
| Aug 1, 2025 | 775.00 | 787.00 | 774.00 | 775.00 | 775.00 | 0.78% | 134,200 |
| Jul 31, 2025 | 762.00 | 780.00 | 755.00 | 769.00 | 769.00 | 1.32% | 244,600 |
| Jul 30, 2025 | 741.00 | 759.00 | 737.00 | 759.00 | 759.00 | 2.43% | 628,500 |
| Jul 29, 2025 | 736.00 | 747.00 | 736.00 | 741.00 | 741.00 | -0.40% | 162,900 |
| Jul 28, 2025 | 751.00 | 752.00 | 731.00 | 744.00 | 744.00 | -1.06% | 162,100 |
| Jul 25, 2025 | 743.00 | 753.00 | 736.00 | 752.00 | 752.00 | 1.62% | 211,100 |
| Jul 24, 2025 | 730.00 | 742.00 | 715.00 | 740.00 | 740.00 | 3.06% | 201,600 |
| Jul 23, 2025 | 718.00 | 727.00 | 715.00 | 718.00 | 718.00 | 0.42% | 196,000 |
| Jul 22, 2025 | 724.00 | 734.00 | 712.00 | 715.00 | 715.00 | -2.05% | 178,600 |
| Jul 18, 2025 | 730.00 | 736.00 | 726.00 | 730.00 | 730.00 | 0.41% | 156,800 |
| Jul 17, 2025 | 714.00 | 739.00 | 695.00 | 727.00 | 727.00 | 1.68% | 286,700 |
| Jul 16, 2025 | 709.00 | 725.00 | 705.00 | 715.00 | 715.00 | 3.47% | 352,400 |
| Jul 15, 2025 | 700.00 | 706.00 | 680.00 | 691.00 | 691.00 | -1.29% | 87,400 |
| Jul 14, 2025 | 689.00 | 703.00 | 689.00 | 700.00 | 700.00 | 1.01% | 143,700 |
| Jul 11, 2025 | 681.00 | 696.00 | 681.00 | 693.00 | 693.00 | 2.51% | 177,500 |
| Jul 10, 2025 | 691.00 | 693.00 | 672.00 | 676.00 | 676.00 | -2.59% | 189,600 |
| Jul 9, 2025 | 679.00 | 699.00 | 679.00 | 694.00 | 694.00 | 2.36% | 170,800 |
| Jul 8, 2025 | 679.00 | 690.00 | 676.00 | 678.00 | 678.00 | 0.74% | 170,600 |
| Jul 7, 2025 | 692.00 | 693.00 | 669.00 | 673.00 | 673.00 | -2.89% | 134,100 |
| Jul 4, 2025 | 692.00 | 699.00 | 689.00 | 693.00 | 693.00 | 0.14% | 84,700 |
| Jul 3, 2025 | 688.00 | 699.00 | 688.00 | 692.00 | 692.00 | 0.58% | 97,000 |
| Jul 2, 2025 | 678.00 | 693.00 | 676.00 | 688.00 | 688.00 | - | 109,800 |
| Jul 1, 2025 | 695.00 | 698.00 | 685.00 | 688.00 | 688.00 | -1.01% | 112,000 |
| Jun 30, 2025 | 692.00 | 703.00 | 691.00 | 695.00 | 695.00 | 0.58% | 106,900 |