Care Twentyone Corporation (TYO:2373)
Japan · Delayed Price · Currency is JPY 383.00
-1.00 (-0.26%)
Nov 5, 2026, 3:30 PM JST
Care Twentyone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 386.00 | 386.00 | 381.00 | 383.00 | 383.00 | -0.26% | 9,700 |
| Nov 4, 2026 | 385.00 | 389.00 | 379.00 | 384.00 | 384.00 | 0.52% | 26,400 |
| Nov 2, 2026 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | -2.30% | 22,300 |
| Oct 30, 2026 | 392.00 | 394.00 | 390.00 | 391.00 | 391.00 | -0.26% | 12,800 |
| Oct 29, 2026 | 395.00 | 398.00 | 392.00 | 392.00 | 392.00 | -2.75% | 32,900 |
| Oct 28, 2026 | 413.00 | 419.00 | 411.00 | 413.00 | 403.10 | -1.20% | 34,900 |
| Oct 27, 2026 | 417.00 | 419.00 | 410.00 | 418.00 | 407.98 | 0.97% | 21,900 |
| Oct 26, 2026 | 415.00 | 417.00 | 412.00 | 414.00 | 404.07 | -0.72% | 21,600 |
| Oct 23, 2026 | 413.00 | 421.00 | 413.00 | 417.00 | 407.00 | -0.48% | 10,900 |
| Oct 22, 2026 | 424.00 | 426.00 | 419.00 | 419.00 | 408.95 | -2.10% | 11,000 |
| Oct 21, 2026 | 424.00 | 432.00 | 415.00 | 428.00 | 417.74 | 3.38% | 18,400 |
| Oct 20, 2026 | 425.00 | 425.00 | 414.00 | 414.00 | 404.07 | -1.90% | 17,600 |
| Oct 19, 2026 | 412.00 | 422.00 | 412.00 | 422.00 | 411.88 | 1.69% | 16,200 |
| Oct 16, 2026 | 421.00 | 422.00 | 415.00 | 415.00 | 405.05 | - | 15,600 |
| Oct 15, 2026 | 419.00 | 422.00 | 415.00 | 415.00 | 405.05 | -0.95% | 14,500 |
| Oct 14, 2026 | 423.00 | 426.00 | 419.00 | 419.00 | 408.95 | -1.87% | 15,300 |
| Oct 13, 2026 | 421.00 | 428.00 | 421.00 | 427.00 | 416.76 | 0.47% | 11,900 |
| Oct 9, 2026 | 425.00 | 433.00 | 424.00 | 425.00 | 414.81 | 0.95% | 13,500 |
| Oct 8, 2026 | 427.00 | 438.00 | 421.00 | 421.00 | 410.90 | -2.55% | 25,700 |
| Oct 7, 2026 | 427.00 | 437.00 | 427.00 | 432.00 | 421.64 | 1.41% | 15,500 |
| Oct 6, 2026 | 440.00 | 440.00 | 426.00 | 426.00 | 415.78 | -3.18% | 24,500 |
| Oct 5, 2026 | 437.00 | 440.00 | 436.00 | 440.00 | 429.45 | -0.90% | 7,300 |
| Oct 2, 2026 | 437.00 | 444.00 | 430.00 | 444.00 | 433.35 | 0.45% | 15,700 |
| Oct 1, 2026 | 449.00 | 450.00 | 442.00 | 442.00 | 431.40 | -1.34% | 11,200 |
| Sep 30, 2026 | 450.00 | 451.00 | 444.00 | 448.00 | 437.26 | -0.67% | 14,000 |
| Sep 29, 2026 | 439.00 | 454.00 | 439.00 | 451.00 | 440.18 | 2.04% | 15,100 |
| Sep 28, 2026 | 438.00 | 442.00 | 435.00 | 442.00 | 431.40 | 0.91% | 8,500 |
| Sep 25, 2026 | 441.00 | 442.00 | 438.00 | 438.00 | 427.50 | -0.90% | 3,400 |
| Sep 24, 2026 | 447.00 | 447.00 | 442.00 | 442.00 | 431.40 | -0.90% | 13,400 |
| Sep 18, 2026 | 445.00 | 447.00 | 440.00 | 446.00 | 435.30 | 0.45% | 16,700 |
| Sep 17, 2026 | 440.00 | 445.00 | 437.00 | 444.00 | 433.35 | 0.91% | 11,400 |
| Sep 16, 2026 | 444.00 | 448.00 | 434.00 | 440.00 | 429.45 | -1.57% | 16,400 |
| Sep 15, 2026 | 432.00 | 447.00 | 427.00 | 447.00 | 436.28 | - | 31,600 |
| Sep 14, 2026 | 455.00 | 457.00 | 426.00 | 447.00 | 436.28 | 11.19% | 150,700 |
| Sep 11, 2026 | 411.00 | 418.00 | 402.00 | 402.00 | 392.36 | -2.43% | 18,800 |
| Sep 10, 2026 | 417.00 | 417.00 | 411.00 | 412.00 | 402.12 | -1.44% | 6,300 |
| Sep 9, 2026 | 419.00 | 419.00 | 416.00 | 418.00 | 407.98 | - | 4,200 |
| Sep 8, 2026 | 414.00 | 419.00 | 412.00 | 418.00 | 407.98 | 0.97% | 4,200 |
| Sep 7, 2026 | 415.00 | 418.00 | 412.00 | 414.00 | 404.07 | 0.73% | 8,600 |
| Sep 4, 2026 | 417.00 | 417.00 | 411.00 | 411.00 | 401.14 | -1.20% | 8,700 |
| Sep 3, 2026 | 410.00 | 416.00 | 408.00 | 416.00 | 406.02 | 1.71% | 9,700 |
| Sep 2, 2026 | 407.00 | 409.00 | 405.00 | 409.00 | 399.19 | 0.25% | 3,600 |
| Sep 1, 2026 | 411.00 | 412.00 | 404.00 | 408.00 | 398.22 | -0.49% | 18,000 |
| Aug 31, 2026 | 409.00 | 410.00 | 409.00 | 410.00 | 400.17 | 0.49% | 10,600 |
| Aug 28, 2026 | 407.00 | 409.00 | 407.00 | 408.00 | 398.22 | 0.25% | 3,300 |
| Aug 27, 2026 | 408.00 | 409.00 | 407.00 | 407.00 | 397.24 | -0.25% | 3,800 |
| Aug 26, 2026 | 409.00 | 409.00 | 407.00 | 408.00 | 398.22 | 0.25% | 2,400 |
| Aug 25, 2026 | 408.00 | 411.00 | 407.00 | 407.00 | 397.24 | -0.73% | 4,500 |
| Aug 24, 2026 | 408.00 | 410.00 | 407.00 | 410.00 | 400.17 | 0.24% | 5,300 |
| Aug 21, 2026 | 409.00 | 410.00 | 406.00 | 409.00 | 399.19 | 0.25% | 6,600 |