Care Twentyone Corporation (TYO:2373)
Japan · Delayed Price · Currency is JPY 447.00
+6.00 (1.36%)
Feb 13, 2026, 12:32 PM JST
Care Twentyone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 441.00 | 451.00 | 441.00 | 446.00 | - | 1.13% | 9,300 |
| 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 |
| Dec 18, 2025 | 413.00 | 417.00 | 411.00 | 417.00 | 417.00 | 1.71% | 29,800 |
| Dec 17, 2025 | 410.00 | 415.00 | 408.00 | 410.00 | 410.00 | - | 28,900 |
| Dec 16, 2025 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | -1.91% | 36,400 |
| Dec 15, 2025 | 441.00 | 441.00 | 413.00 | 418.00 | 418.00 | -6.90% | 118,700 |
| Dec 12, 2025 | 450.00 | 460.00 | 445.00 | 449.00 | 449.00 | 0.90% | 34,800 |
| Dec 11, 2025 | 444.00 | 447.00 | 442.00 | 445.00 | 445.00 | 1.83% | 11,600 |
| Dec 10, 2025 | 440.00 | 444.00 | 437.00 | 437.00 | 437.00 | -0.91% | 12,700 |
| Dec 9, 2025 | 437.00 | 441.00 | 437.00 | 441.00 | 441.00 | 0.68% | 6,500 |
| Dec 8, 2025 | 443.00 | 446.00 | 435.00 | 438.00 | 438.00 | -1.13% | 15,200 |
| Dec 5, 2025 | 450.00 | 450.00 | 443.00 | 443.00 | 443.00 | -0.45% | 14,300 |
| Dec 4, 2025 | 442.00 | 449.00 | 442.00 | 445.00 | 445.00 | 0.68% | 3,900 |
| Dec 3, 2025 | 445.00 | 449.00 | 442.00 | 442.00 | 442.00 | -0.67% | 11,500 |
| Dec 2, 2025 | 452.00 | 455.00 | 444.00 | 445.00 | 445.00 | -2.41% | 16,300 |
| Dec 1, 2025 | 467.00 | 467.00 | 451.00 | 456.00 | 456.00 | -2.36% | 8,600 |