Career Design Center Co., Ltd. (TYO:2410)
Japan · Delayed Price · Currency is JPY 2,882.00
+5.00 (0.17%)
Sep 7, 2026, 3:30 PM JST
Career Design Center Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 2,898.00 | 2,898.00 | 2,869.00 | 2,882.00 | 2,882.00 | 0.17% | 24,900 |
| Sep 4, 2026 | 2,882.00 | 2,898.00 | 2,858.00 | 2,877.00 | 2,877.00 | 0.31% | 20,500 |
| Sep 3, 2026 | 2,875.00 | 2,875.00 | 2,839.00 | 2,868.00 | 2,868.00 | 0.17% | 27,700 |
| Sep 2, 2026 | 2,939.00 | 2,939.00 | 2,863.00 | 2,863.00 | 2,863.00 | -2.42% | 59,000 |
| Sep 1, 2026 | 2,952.00 | 2,959.00 | 2,934.00 | 2,934.00 | 2,934.00 | -0.58% | 24,900 |
| Aug 31, 2026 | 2,967.00 | 2,979.00 | 2,943.00 | 2,951.00 | 2,951.00 | -0.54% | 23,800 |
| Aug 28, 2026 | 2,933.00 | 2,970.00 | 2,933.00 | 2,967.00 | 2,967.00 | 1.09% | 23,100 |
| Aug 27, 2026 | 2,945.00 | 2,963.00 | 2,930.00 | 2,935.00 | 2,935.00 | 0.31% | 16,400 |
| Aug 26, 2026 | 2,914.00 | 2,943.00 | 2,914.00 | 2,926.00 | 2,926.00 | 0.17% | 8,900 |
| Aug 25, 2026 | 2,913.00 | 2,938.00 | 2,910.00 | 2,921.00 | 2,921.00 | 0.27% | 14,200 |
| Aug 24, 2026 | 2,930.00 | 2,934.00 | 2,907.00 | 2,913.00 | 2,913.00 | -0.31% | 11,900 |
| Aug 21, 2026 | 2,934.00 | 2,947.00 | 2,921.00 | 2,922.00 | 2,922.00 | -0.41% | 9,500 |
| Aug 20, 2026 | 2,917.00 | 2,947.00 | 2,916.00 | 2,934.00 | 2,934.00 | 0.69% | 12,300 |
| Aug 19, 2026 | 2,918.00 | 2,932.00 | 2,902.00 | 2,914.00 | 2,914.00 | -0.65% | 16,000 |
| Aug 18, 2026 | 2,957.00 | 2,957.00 | 2,919.00 | 2,933.00 | 2,933.00 | -1.08% | 24,700 |
| Aug 17, 2026 | 2,984.00 | 2,984.00 | 2,940.00 | 2,965.00 | 2,965.00 | -0.27% | 28,500 |
| Aug 14, 2026 | 2,924.00 | 2,973.00 | 2,905.00 | 2,973.00 | 2,973.00 | 2.24% | 38,000 |
| Aug 13, 2026 | 2,900.00 | 2,910.00 | 2,890.00 | 2,908.00 | 2,908.00 | -0.07% | 11,900 |
| Aug 12, 2026 | 2,875.00 | 2,915.00 | 2,875.00 | 2,910.00 | 2,910.00 | 1.32% | 26,900 |
| Aug 10, 2026 | 2,836.00 | 2,896.00 | 2,819.00 | 2,872.00 | 2,872.00 | 2.32% | 53,600 |
| Aug 7, 2026 | 2,810.00 | 2,822.00 | 2,796.00 | 2,807.00 | 2,807.00 | -0.18% | 16,700 |
| Aug 6, 2026 | 2,812.00 | 2,838.00 | 2,804.00 | 2,812.00 | 2,812.00 | - | 24,300 |
| Aug 5, 2026 | 2,805.00 | 2,820.00 | 2,784.00 | 2,812.00 | 2,812.00 | 0.25% | 29,200 |
| Aug 4, 2026 | 2,800.00 | 2,830.00 | 2,785.00 | 2,805.00 | 2,805.00 | -0.11% | 33,900 |
| Aug 3, 2026 | 2,871.00 | 2,871.00 | 2,780.00 | 2,808.00 | 2,808.00 | -3.77% | 95,400 |
| Jul 31, 2026 | 2,880.00 | 2,935.00 | 2,880.00 | 2,918.00 | 2,918.00 | 0.17% | 50,100 |
| Jul 30, 2026 | 2,897.00 | 2,918.00 | 2,884.00 | 2,913.00 | 2,913.00 | -0.03% | 17,500 |
| Jul 29, 2026 | 2,910.00 | 2,927.00 | 2,891.00 | 2,914.00 | 2,914.00 | 0.55% | 17,300 |
| Jul 28, 2026 | 2,925.00 | 2,928.00 | 2,886.00 | 2,898.00 | 2,898.00 | -0.92% | 16,100 |
| Jul 27, 2026 | 2,885.00 | 2,925.00 | 2,885.00 | 2,925.00 | 2,925.00 | 1.70% | 19,700 |
| Jul 24, 2026 | 2,878.00 | 2,885.00 | 2,856.00 | 2,876.00 | 2,876.00 | -0.07% | 19,700 |
| Jul 23, 2026 | 2,873.00 | 2,884.00 | 2,864.00 | 2,878.00 | 2,878.00 | 0.21% | 13,500 |
| Jul 22, 2026 | 2,872.00 | 2,895.00 | 2,866.00 | 2,872.00 | 2,872.00 | - | 18,700 |
| Jul 21, 2026 | 2,872.00 | 2,889.00 | 2,862.00 | 2,872.00 | 2,872.00 | - | 16,000 |
| Jul 17, 2026 | 2,885.00 | 2,924.00 | 2,858.00 | 2,872.00 | 2,872.00 | -1.20% | 29,600 |
| Jul 16, 2026 | 2,900.00 | 2,921.00 | 2,893.00 | 2,907.00 | 2,907.00 | 0.14% | 12,900 |
| Jul 15, 2026 | 2,931.00 | 2,931.00 | 2,901.00 | 2,903.00 | 2,903.00 | -0.85% | 11,200 |
| Jul 14, 2026 | 2,928.00 | 2,928.00 | 2,900.00 | 2,928.00 | 2,928.00 | 1.00% | 11,700 |
| Jul 13, 2026 | 2,913.00 | 2,923.00 | 2,880.00 | 2,899.00 | 2,899.00 | 0.24% | 12,800 |
| Jul 10, 2026 | 2,881.00 | 2,911.00 | 2,881.00 | 2,892.00 | 2,892.00 | -0.14% | 18,400 |
| Jul 9, 2026 | 2,895.00 | 2,902.00 | 2,872.00 | 2,896.00 | 2,896.00 | 0.38% | 11,700 |
| Jul 8, 2026 | 2,910.00 | 2,910.00 | 2,879.00 | 2,885.00 | 2,885.00 | -0.72% | 13,400 |
| Jul 7, 2026 | 2,930.00 | 2,939.00 | 2,897.00 | 2,906.00 | 2,906.00 | 0.59% | 22,100 |
| Jul 6, 2026 | 2,883.00 | 2,923.00 | 2,883.00 | 2,889.00 | 2,889.00 | 0.38% | 24,000 |
| Jul 3, 2026 | 2,848.00 | 2,884.00 | 2,848.00 | 2,878.00 | 2,878.00 | 1.55% | 21,900 |
| Jul 2, 2026 | 2,824.00 | 2,856.00 | 2,824.00 | 2,834.00 | 2,834.00 | -0.07% | 20,000 |
| Jul 1, 2026 | 2,850.00 | 2,850.00 | 2,821.00 | 2,836.00 | 2,836.00 | -0.49% | 13,300 |
| Jun 30, 2026 | 2,850.00 | 2,867.00 | 2,822.00 | 2,850.00 | 2,850.00 | 0.07% | 16,700 |
| Jun 29, 2026 | 2,885.00 | 2,885.00 | 2,832.00 | 2,848.00 | 2,848.00 | -1.32% | 20,500 |
| Jun 26, 2026 | 2,889.00 | 2,889.00 | 2,850.00 | 2,886.00 | 2,886.00 | -0.14% | 15,700 |