Care Twentyone Corporation (TYO:2373)
Japan · Delayed Price · Currency is JPY 432.00
+9.00 (2.13%)
At close: Mar 6, 2026
Care Twentyone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 421.00 | 435.00 | 421.00 | 432.00 | 432.00 | 2.13% | 6,900 |
| Mar 5, 2026 | 423.00 | 425.00 | 418.00 | 423.00 | 423.00 | 0.71% | 11,700 |
| Mar 4, 2026 | 420.00 | 424.00 | 417.00 | 420.00 | 420.00 | -0.71% | 11,000 |
| Mar 3, 2026 | 430.00 | 430.00 | 422.00 | 423.00 | 423.00 | -1.63% | 12,300 |
| Mar 2, 2026 | 437.00 | 437.00 | 426.00 | 430.00 | 430.00 | -1.83% | 20,700 |
| Feb 27, 2026 | 438.00 | 440.00 | 436.00 | 438.00 | 438.00 | -0.23% | 7,600 |
| Feb 26, 2026 | 442.00 | 444.00 | 439.00 | 439.00 | 439.00 | -0.68% | 8,300 |
| Feb 25, 2026 | 444.00 | 444.00 | 442.00 | 442.00 | 442.00 | -0.67% | 2,800 |
| Feb 24, 2026 | 451.00 | 451.00 | 442.00 | 445.00 | 445.00 | -0.89% | 6,700 |
| Feb 20, 2026 | 457.00 | 457.00 | 449.00 | 449.00 | 449.00 | -0.66% | 14,000 |
| Feb 19, 2026 | 451.00 | 456.00 | 451.00 | 452.00 | 452.00 | 0.67% | 8,200 |
| Feb 18, 2026 | 442.00 | 449.00 | 441.00 | 449.00 | 449.00 | 2.28% | 7,000 |
| Feb 17, 2026 | 448.00 | 450.00 | 437.00 | 439.00 | 439.00 | -2.01% | 13,600 |
| Feb 16, 2026 | 459.00 | 459.00 | 445.00 | 448.00 | 448.00 | 1.13% | 23,800 |
| Feb 13, 2026 | 441.00 | 451.00 | 441.00 | 443.00 | 443.00 | 0.45% | 14,800 |
| Feb 12, 2026 | 435.00 | 444.00 | 433.00 | 441.00 | 441.00 | 1.61% | 12,900 |
| Feb 10, 2026 | 431.00 | 434.00 | 431.00 | 434.00 | 434.00 | 0.93% | 5,900 |
| Feb 9, 2026 | 443.00 | 448.00 | 429.00 | 430.00 | 430.00 | -2.93% | 17,500 |
| Feb 6, 2026 | 439.00 | 443.00 | 437.00 | 443.00 | 443.00 | 1.37% | 5,200 |
| Feb 5, 2026 | 434.00 | 442.00 | 434.00 | 437.00 | 437.00 | 0.69% | 10,200 |
| Feb 4, 2026 | 432.00 | 437.00 | 432.00 | 434.00 | 434.00 | 0.93% | 7,500 |
| Feb 3, 2026 | 431.00 | 433.00 | 430.00 | 430.00 | 430.00 | - | 8,600 |
| Feb 2, 2026 | 433.00 | 433.00 | 430.00 | 430.00 | 430.00 | - | 5,600 |
| Jan 30, 2026 | 429.00 | 431.00 | 429.00 | 430.00 | 430.00 | 0.23% | 2,400 |
| Jan 29, 2026 | 425.00 | 430.00 | 425.00 | 429.00 | 429.00 | 0.94% | 2,100 |
| Jan 28, 2026 | 430.00 | 430.00 | 424.00 | 425.00 | 425.00 | -1.16% | 8,000 |
| Jan 27, 2026 | 431.00 | 434.00 | 430.00 | 430.00 | 430.00 | -0.23% | 2,700 |
| Jan 26, 2026 | 435.00 | 435.00 | 430.00 | 431.00 | 431.00 | -0.23% | 6,100 |
| Jan 23, 2026 | 436.00 | 437.00 | 427.00 | 432.00 | 432.00 | -0.23% | 9,700 |
| Jan 22, 2026 | 434.00 | 440.00 | 433.00 | 433.00 | 433.00 | -0.23% | 4,500 |
| Jan 21, 2026 | 433.00 | 437.00 | 426.00 | 434.00 | 434.00 | -0.91% | 10,500 |
| Jan 20, 2026 | 440.00 | 443.00 | 437.00 | 438.00 | 438.00 | -0.90% | 12,000 |
| Jan 19, 2026 | 447.00 | 447.00 | 437.00 | 442.00 | 442.00 | -0.23% | 18,100 |
| Jan 16, 2026 | 450.00 | 450.00 | 439.00 | 443.00 | 443.00 | -0.23% | 20,200 |
| Jan 15, 2026 | 439.00 | 444.00 | 438.00 | 444.00 | 444.00 | 1.37% | 15,500 |
| Jan 14, 2026 | 434.00 | 441.00 | 430.00 | 438.00 | 438.00 | 0.92% | 16,800 |
| Jan 13, 2026 | 435.00 | 435.00 | 426.00 | 434.00 | 434.00 | 2.36% | 22,600 |
| Jan 9, 2026 | 421.00 | 424.00 | 420.00 | 424.00 | 424.00 | 0.71% | 10,600 |
| Jan 8, 2026 | 422.00 | 422.00 | 420.00 | 421.00 | 421.00 | -0.24% | 6,900 |
| Jan 7, 2026 | 425.00 | 427.00 | 421.00 | 422.00 | 422.00 | -0.71% | 21,600 |
| Jan 6, 2026 | 425.00 | 428.00 | 424.00 | 425.00 | 425.00 | - | 9,400 |
| Jan 5, 2026 | 433.00 | 433.00 | 424.00 | 425.00 | 425.00 | -1.62% | 14,200 |
| Dec 30, 2025 | 426.00 | 434.00 | 423.00 | 432.00 | 432.00 | 1.17% | 17,700 |
| Dec 29, 2025 | 417.00 | 428.00 | 417.00 | 427.00 | 427.00 | 2.40% | 32,500 |
| Dec 26, 2025 | 412.00 | 420.00 | 412.00 | 417.00 | 417.00 | 0.97% | 25,900 |
| Dec 25, 2025 | 415.00 | 417.00 | 411.00 | 413.00 | 413.00 | -0.48% | 25,000 |
| Dec 24, 2025 | 419.00 | 420.00 | 415.00 | 415.00 | 415.00 | -0.72% | 9,600 |
| Dec 23, 2025 | 420.00 | 420.00 | 416.00 | 418.00 | 418.00 | 0.48% | 7,100 |
| Dec 22, 2025 | 420.00 | 421.00 | 416.00 | 416.00 | 416.00 | - | 18,400 |
| Dec 19, 2025 | 417.00 | 419.00 | 414.00 | 416.00 | 416.00 | -0.24% | 14,000 |