Care Twentyone Corporation (TYO:2373)
Japan · Delayed Price · Currency is JPY 411.00
-5.00 (-1.20%)
Sep 4, 2026, 3:30 PM JST
Care Twentyone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 400.00 | 403.00 | 398.00 | 401.00 | 401.00 | - | 29,100 |
| Jul 9, 2026 | 405.00 | 406.00 | 390.00 | 401.00 | 401.00 | -0.99% | 130,500 |
| Jul 8, 2026 | 408.00 | 408.00 | 396.00 | 405.00 | 405.00 | -0.25% | 25,400 |
| Jul 7, 2026 | 409.00 | 409.00 | 403.00 | 406.00 | 406.00 | -0.49% | 21,000 |
| Jul 6, 2026 | 412.00 | 412.00 | 406.00 | 408.00 | 408.00 | -0.49% | 25,900 |
| Jul 3, 2026 | 412.00 | 412.00 | 407.00 | 410.00 | 410.00 | 0.49% | 12,000 |
| Jul 2, 2026 | 412.00 | 413.00 | 408.00 | 408.00 | 408.00 | -0.73% | 6,800 |
| Jul 1, 2026 | 412.00 | 412.00 | 410.00 | 411.00 | 411.00 | - | 3,200 |
| Jun 30, 2026 | 412.00 | 412.00 | 406.00 | 411.00 | 411.00 | - | 5,600 |
| Jun 29, 2026 | 410.00 | 412.00 | 409.00 | 411.00 | 411.00 | 0.24% | 3,600 |
| Jun 26, 2026 | 409.00 | 413.00 | 405.00 | 410.00 | 410.00 | 0.24% | 8,300 |
| Jun 25, 2026 | 412.00 | 414.00 | 409.00 | 409.00 | 409.00 | -0.73% | 7,600 |