Care Twentyone Corporation (TYO:2373)
Japan · Delayed Price · Currency is JPY 438.00
-4.00 (-0.90%)
Sep 25, 2026, 3:30 PM JST
Care Twentyone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 441.00 | 442.00 | 438.00 | 438.00 | 438.00 | -0.90% | 3,400 |
| Sep 24, 2026 | 447.00 | 447.00 | 442.00 | 442.00 | 442.00 | -0.90% | 13,400 |
| Sep 18, 2026 | 445.00 | 447.00 | 440.00 | 446.00 | 446.00 | 0.45% | 16,700 |
| Sep 17, 2026 | 440.00 | 445.00 | 437.00 | 444.00 | 444.00 | 0.91% | 11,400 |
| Sep 16, 2026 | 444.00 | 448.00 | 434.00 | 440.00 | 440.00 | -1.57% | 16,400 |
| Sep 15, 2026 | 432.00 | 447.00 | 427.00 | 447.00 | 447.00 | - | 31,600 |
| Sep 14, 2026 | 455.00 | 457.00 | 426.00 | 447.00 | 447.00 | 11.19% | 150,700 |
| Sep 11, 2026 | 411.00 | 418.00 | 402.00 | 402.00 | 402.00 | -2.43% | 18,800 |
| Sep 10, 2026 | 417.00 | 417.00 | 411.00 | 412.00 | 412.00 | -1.44% | 6,300 |
| Sep 9, 2026 | 419.00 | 419.00 | 416.00 | 418.00 | 418.00 | - | 4,200 |
| Sep 8, 2026 | 414.00 | 419.00 | 412.00 | 418.00 | 418.00 | 0.97% | 4,200 |
| Sep 7, 2026 | 415.00 | 418.00 | 412.00 | 414.00 | 414.00 | 0.73% | 8,600 |
| Sep 4, 2026 | 417.00 | 417.00 | 411.00 | 411.00 | 411.00 | -1.20% | 8,700 |
| Sep 3, 2026 | 410.00 | 416.00 | 408.00 | 416.00 | 416.00 | 1.71% | 9,700 |
| Sep 2, 2026 | 407.00 | 409.00 | 405.00 | 409.00 | 409.00 | 0.25% | 3,600 |
| Sep 1, 2026 | 411.00 | 412.00 | 404.00 | 408.00 | 408.00 | -0.49% | 18,000 |
| Aug 31, 2026 | 409.00 | 410.00 | 409.00 | 410.00 | 410.00 | 0.49% | 10,600 |
| Aug 28, 2026 | 407.00 | 409.00 | 407.00 | 408.00 | 408.00 | 0.25% | 3,300 |
| Aug 27, 2026 | 408.00 | 409.00 | 407.00 | 407.00 | 407.00 | -0.25% | 3,800 |
| Aug 26, 2026 | 409.00 | 409.00 | 407.00 | 408.00 | 408.00 | 0.25% | 2,400 |
| Aug 25, 2026 | 408.00 | 411.00 | 407.00 | 407.00 | 407.00 | -0.73% | 4,500 |
| Aug 24, 2026 | 408.00 | 410.00 | 407.00 | 410.00 | 410.00 | 0.24% | 5,300 |
| Aug 21, 2026 | 409.00 | 410.00 | 406.00 | 409.00 | 409.00 | 0.25% | 6,600 |
| Aug 20, 2026 | 409.00 | 409.00 | 406.00 | 408.00 | 408.00 | 0.25% | 13,900 |
| Aug 19, 2026 | 405.00 | 407.00 | 405.00 | 407.00 | 407.00 | - | 5,000 |
| Aug 18, 2026 | 407.00 | 407.00 | 404.00 | 407.00 | 407.00 | 0.49% | 4,900 |
| Aug 17, 2026 | 409.00 | 409.00 | 403.00 | 405.00 | 405.00 | -0.98% | 13,800 |
| Aug 14, 2026 | 409.00 | 409.00 | 405.00 | 409.00 | 409.00 | 0.99% | 15,700 |
| Aug 13, 2026 | 405.00 | 406.00 | 403.00 | 405.00 | 405.00 | - | 10,200 |
| Aug 12, 2026 | 405.00 | 405.00 | 404.00 | 405.00 | 405.00 | 0.25% | 3,400 |
| Aug 10, 2026 | 404.00 | 405.00 | 404.00 | 404.00 | 404.00 | 0.25% | 4,000 |
| Aug 7, 2026 | 404.00 | 404.00 | 401.00 | 403.00 | 403.00 | - | 4,400 |
| Aug 6, 2026 | 405.00 | 405.00 | 402.00 | 403.00 | 403.00 | - | 4,100 |
| Aug 5, 2026 | 407.00 | 407.00 | 403.00 | 403.00 | 403.00 | -0.49% | 2,600 |
| Aug 4, 2026 | 410.00 | 410.00 | 404.00 | 405.00 | 405.00 | -0.74% | 9,500 |
| Aug 3, 2026 | 408.00 | 410.00 | 405.00 | 408.00 | 408.00 | - | 4,300 |
| Jul 31, 2026 | 403.00 | 409.00 | 402.00 | 408.00 | 408.00 | 0.74% | 8,200 |
| Jul 30, 2026 | 404.00 | 405.00 | 402.00 | 405.00 | 405.00 | 0.25% | 4,300 |
| Jul 29, 2026 | 404.00 | 404.00 | 402.00 | 404.00 | 404.00 | 0.25% | 2,200 |
| Jul 28, 2026 | 402.00 | 404.00 | 401.00 | 403.00 | 403.00 | -0.25% | 5,900 |
| Jul 27, 2026 | 403.00 | 405.00 | 403.00 | 404.00 | 404.00 | 0.25% | 7,600 |
| Jul 24, 2026 | 401.00 | 404.00 | 401.00 | 403.00 | 403.00 | - | 4,400 |
| Jul 23, 2026 | 403.00 | 404.00 | 402.00 | 403.00 | 403.00 | - | 2,000 |
| Jul 22, 2026 | 402.00 | 403.00 | 401.00 | 403.00 | 403.00 | 0.50% | 5,000 |
| Jul 21, 2026 | 400.00 | 402.00 | 400.00 | 401.00 | 401.00 | 0.25% | 7,000 |
| Jul 17, 2026 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | -0.50% | 14,800 |
| Jul 16, 2026 | 401.00 | 403.00 | 399.00 | 402.00 | 402.00 | - | 20,200 |
| Jul 15, 2026 | 401.00 | 402.00 | 400.00 | 402.00 | 402.00 | 0.50% | 6,800 |
| Jul 14, 2026 | 401.00 | 403.00 | 400.00 | 400.00 | 400.00 | - | 11,900 |
| Jul 13, 2026 | 402.00 | 404.00 | 399.00 | 400.00 | 400.00 | -0.25% | 11,100 |