Care Twentyone Corporation (TYO:2373)
Japan · Delayed Price · Currency is JPY 417.00
+6.00 (1.46%)
Jun 4, 2026, 3:30 PM JST
Care Twentyone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 408.00 | 412.00 | 405.00 | 411.00 | 411.00 | 0.74% | 8,800 |
| Jun 2, 2026 | 410.00 | 412.00 | 405.00 | 408.00 | 408.00 | -0.24% | 6,600 |
| Jun 1, 2026 | 410.00 | 412.00 | 408.00 | 409.00 | 409.00 | -0.49% | 5,100 |
| May 29, 2026 | 413.00 | 413.00 | 408.00 | 411.00 | 411.00 | -0.48% | 7,800 |
| May 28, 2026 | 411.00 | 414.00 | 410.00 | 413.00 | 413.00 | 0.49% | 6,100 |
| May 27, 2026 | 413.00 | 417.00 | 411.00 | 411.00 | 411.00 | -0.96% | 7,800 |
| May 26, 2026 | 415.00 | 417.00 | 411.00 | 415.00 | 415.00 | - | 3,900 |
| May 25, 2026 | 410.00 | 415.00 | 410.00 | 415.00 | 415.00 | 1.22% | 9,700 |
| May 22, 2026 | 414.00 | 414.00 | 409.00 | 410.00 | 410.00 | -0.97% | 6,100 |
| May 21, 2026 | 414.00 | 418.00 | 409.00 | 414.00 | 414.00 | -0.72% | 13,300 |
| May 20, 2026 | 418.00 | 418.00 | 411.00 | 417.00 | 417.00 | 0.24% | 11,200 |
| May 19, 2026 | 414.00 | 416.00 | 411.00 | 416.00 | 416.00 | 1.46% | 5,200 |
| May 18, 2026 | 418.00 | 418.00 | 406.00 | 410.00 | 410.00 | -0.73% | 7,300 |
| May 15, 2026 | 416.00 | 417.00 | 412.00 | 413.00 | 413.00 | -0.24% | 8,600 |
| May 14, 2026 | 413.00 | 414.00 | 408.00 | 414.00 | 414.00 | 0.24% | 5,300 |
| May 13, 2026 | 419.00 | 419.00 | 413.00 | 413.00 | 413.00 | -0.72% | 8,800 |
| May 12, 2026 | 415.00 | 418.00 | 415.00 | 416.00 | 416.00 | 0.24% | 3,300 |
| May 11, 2026 | 413.00 | 417.00 | 413.00 | 415.00 | 415.00 | 0.48% | 7,300 |
| May 8, 2026 | 413.00 | 416.00 | 410.00 | 413.00 | 413.00 | - | 22,600 |
| May 7, 2026 | 416.00 | 421.00 | 404.00 | 413.00 | 413.00 | -0.72% | 108,600 |
| May 1, 2026 | 415.00 | 422.00 | 415.00 | 416.00 | 416.00 | -0.95% | 11,200 |
| Apr 30, 2026 | 421.00 | 426.00 | 413.00 | 420.00 | 420.00 | -1.18% | 17,300 |
| Apr 28, 2026 | 428.00 | 430.00 | 417.00 | 425.00 | 425.00 | -1.62% | 24,100 |
| Apr 27, 2026 | 437.00 | 440.00 | 435.00 | 439.00 | 432.00 | 0.23% | 12,600 |
| Apr 24, 2026 | 443.00 | 443.00 | 437.00 | 438.00 | 431.02 | -1.13% | 6,400 |
| Apr 23, 2026 | 440.00 | 444.00 | 436.00 | 443.00 | 435.94 | 0.45% | 10,600 |
| Apr 22, 2026 | 442.00 | 444.00 | 438.00 | 441.00 | 433.97 | 0.46% | 4,200 |
| Apr 21, 2026 | 448.00 | 448.00 | 439.00 | 439.00 | 432.00 | -0.90% | 10,800 |
| Apr 20, 2026 | 456.00 | 456.00 | 438.00 | 443.00 | 435.94 | -2.85% | 99,600 |
| Apr 17, 2026 | 442.00 | 456.00 | 441.00 | 456.00 | 448.73 | 3.64% | 27,200 |
| Apr 16, 2026 | 439.00 | 443.00 | 437.00 | 440.00 | 432.98 | 0.46% | 29,900 |
| Apr 15, 2026 | 436.00 | 439.00 | 436.00 | 438.00 | 431.02 | 0.92% | 7,100 |
| Apr 14, 2026 | 435.00 | 440.00 | 434.00 | 434.00 | 427.08 | - | 5,600 |
| Apr 13, 2026 | 439.00 | 439.00 | 432.00 | 434.00 | 427.08 | -0.46% | 6,100 |
| Apr 10, 2026 | 439.00 | 439.00 | 433.00 | 436.00 | 429.05 | -0.46% | 11,100 |
| Apr 9, 2026 | 437.00 | 440.00 | 437.00 | 438.00 | 431.02 | 0.23% | 5,100 |
| Apr 8, 2026 | 438.00 | 440.00 | 436.00 | 437.00 | 430.03 | -0.23% | 11,800 |
| Apr 7, 2026 | 439.00 | 440.00 | 437.00 | 438.00 | 431.02 | - | 3,700 |
| Apr 6, 2026 | 437.00 | 439.00 | 437.00 | 438.00 | 431.02 | 0.23% | 6,100 |
| Apr 3, 2026 | 438.00 | 438.00 | 436.00 | 437.00 | 430.03 | 0.46% | 4,400 |
| Apr 2, 2026 | 437.00 | 440.00 | 434.00 | 435.00 | 428.06 | -0.46% | 7,400 |
| Apr 1, 2026 | 437.00 | 437.00 | 434.00 | 437.00 | 430.03 | 0.69% | 4,200 |
| Mar 31, 2026 | 431.00 | 438.00 | 430.00 | 434.00 | 427.08 | 0.70% | 10,900 |
| Mar 30, 2026 | 429.00 | 436.00 | 428.00 | 431.00 | 424.13 | 0.23% | 8,400 |
| Mar 27, 2026 | 427.00 | 431.00 | 427.00 | 430.00 | 423.14 | - | 2,900 |
| Mar 26, 2026 | 435.00 | 435.00 | 429.00 | 430.00 | 423.14 | -1.15% | 4,600 |
| Mar 25, 2026 | 429.00 | 435.00 | 425.00 | 435.00 | 428.06 | 2.11% | 10,300 |
| Mar 24, 2026 | 425.00 | 430.00 | 422.00 | 426.00 | 419.21 | 0.24% | 5,900 |
| Mar 23, 2026 | 429.00 | 432.00 | 417.00 | 425.00 | 418.22 | -0.47% | 9,000 |
| Mar 19, 2026 | 431.00 | 433.00 | 424.00 | 427.00 | 420.19 | -1.84% | 12,700 |