Care Service Co.,Ltd. (TYO:2425)
Japan · Delayed Price · Currency is JPY 788.00
0.00 (0.00%)
At close: Mar 27, 2026
Care Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 788.00 | 788.00 | 786.00 | 788.00 | 788.00 | - | 8,400 |
| Mar 26, 2026 | 790.00 | 795.00 | 788.00 | 788.00 | 788.00 | 0.77% | 5,300 |
| Mar 25, 2026 | 781.00 | 784.00 | 778.00 | 782.00 | 782.00 | -0.13% | 6,100 |
| Mar 24, 2026 | 780.00 | 783.00 | 780.00 | 783.00 | 783.00 | -0.38% | 7,600 |
| Mar 23, 2026 | 781.00 | 786.00 | 780.00 | 786.00 | 786.00 | 0.13% | 9,100 |
| Mar 19, 2026 | 786.00 | 786.00 | 782.00 | 785.00 | 785.00 | - | 2,500 |
| Mar 18, 2026 | 787.00 | 788.00 | 785.00 | 785.00 | 785.00 | -0.38% | 7,200 |
| Mar 17, 2026 | 794.00 | 794.00 | 785.00 | 788.00 | 788.00 | -0.13% | 3,900 |
| Mar 16, 2026 | 795.00 | 795.00 | 787.00 | 789.00 | 789.00 | -0.13% | 4,800 |
| Mar 13, 2026 | 788.00 | 796.00 | 788.00 | 790.00 | 790.00 | -0.38% | 3,600 |
| Mar 12, 2026 | 795.00 | 795.00 | 790.00 | 793.00 | 793.00 | 0.25% | 3,100 |
| Mar 11, 2026 | 790.00 | 794.00 | 782.00 | 791.00 | 791.00 | 0.13% | 4,200 |
| Mar 10, 2026 | 791.00 | 793.00 | 780.00 | 790.00 | 790.00 | 0.38% | 6,100 |
| Mar 9, 2026 | 795.00 | 795.00 | 783.00 | 787.00 | 787.00 | -1.25% | 7,500 |
| Mar 6, 2026 | 794.00 | 798.00 | 791.00 | 797.00 | 797.00 | 0.38% | 1,300 |
| Mar 5, 2026 | 798.00 | 798.00 | 791.00 | 794.00 | 794.00 | 0.51% | 1,200 |
| Mar 4, 2026 | 792.00 | 794.00 | 784.00 | 790.00 | 790.00 | -0.63% | 6,900 |
| Mar 3, 2026 | 797.00 | 799.00 | 793.00 | 795.00 | 795.00 | -0.25% | 3,400 |
| Mar 2, 2026 | 800.00 | 800.00 | 797.00 | 797.00 | 797.00 | -0.38% | 3,900 |
| Feb 27, 2026 | 800.00 | 800.00 | 796.00 | 800.00 | 800.00 | - | 2,900 |
| Feb 26, 2026 | 796.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.76% | 7,700 |
| Feb 25, 2026 | 797.00 | 798.00 | 787.00 | 794.00 | 794.00 | 0.63% | 2,600 |
| Feb 24, 2026 | 794.00 | 795.00 | 786.00 | 789.00 | 789.00 | -0.50% | 3,300 |
| Feb 20, 2026 | 788.00 | 793.00 | 788.00 | 793.00 | 793.00 | 0.76% | 1,500 |
| Feb 19, 2026 | 794.00 | 794.00 | 784.00 | 787.00 | 787.00 | -1.38% | 9,100 |
| Feb 18, 2026 | 799.00 | 800.00 | 795.00 | 798.00 | 798.00 | - | 1,100 |
| Feb 17, 2026 | 795.00 | 799.00 | 794.00 | 798.00 | 798.00 | 0.13% | 2,800 |
| Feb 16, 2026 | 798.00 | 798.00 | 793.00 | 797.00 | 797.00 | 0.63% | 3,000 |
| Feb 13, 2026 | 798.00 | 798.00 | 792.00 | 792.00 | 792.00 | -0.38% | 3,000 |
| Feb 12, 2026 | 795.00 | 795.00 | 791.00 | 795.00 | 795.00 | - | 4,500 |
| Feb 10, 2026 | 801.00 | 801.00 | 793.00 | 795.00 | 795.00 | 0.25% | 2,500 |
| Feb 9, 2026 | 800.00 | 800.00 | 791.00 | 793.00 | 793.00 | -0.88% | 7,200 |
| Feb 6, 2026 | 796.00 | 805.00 | 793.00 | 800.00 | 800.00 | -1.96% | 8,800 |
| Feb 5, 2026 | 806.00 | 816.00 | 801.00 | 816.00 | 816.00 | 2.26% | 3,800 |
| Feb 4, 2026 | 802.00 | 813.00 | 798.00 | 798.00 | 798.00 | -0.50% | 4,000 |
| Feb 3, 2026 | 805.00 | 805.00 | 799.00 | 802.00 | 802.00 | -0.25% | 2,500 |
| Feb 2, 2026 | 799.00 | 814.00 | 796.00 | 804.00 | 804.00 | -1.23% | 7,800 |
| Jan 30, 2026 | 811.00 | 814.00 | 808.00 | 814.00 | 814.00 | 1.12% | 700 |
| Jan 29, 2026 | 811.00 | 811.00 | 805.00 | 805.00 | 805.00 | -0.74% | 500 |
| Jan 28, 2026 | 810.00 | 815.00 | 805.00 | 811.00 | 811.00 | 0.12% | 1,500 |
| Jan 27, 2026 | 810.00 | 812.00 | 805.00 | 810.00 | 810.00 | - | 2,100 |
| Jan 26, 2026 | 805.00 | 814.00 | 803.00 | 810.00 | 810.00 | 0.62% | 4,900 |
| Jan 23, 2026 | 810.00 | 810.00 | 801.00 | 805.00 | 805.00 | 0.50% | 1,200 |
| Jan 22, 2026 | 800.00 | 804.00 | 800.00 | 801.00 | 801.00 | -0.50% | 2,700 |
| Jan 21, 2026 | 809.00 | 809.00 | 800.00 | 805.00 | 805.00 | -0.12% | 2,000 |
| Jan 20, 2026 | 812.00 | 812.00 | 805.00 | 806.00 | 806.00 | -0.74% | 1,800 |
| Jan 19, 2026 | 810.00 | 812.00 | 803.00 | 812.00 | 812.00 | 1.12% | 5,800 |
| Jan 16, 2026 | 808.00 | 808.00 | 800.00 | 803.00 | 803.00 | -0.62% | 3,500 |
| Jan 15, 2026 | 808.00 | 808.00 | 800.00 | 808.00 | 808.00 | 0.50% | 4,900 |
| Jan 14, 2026 | 805.00 | 805.00 | 802.00 | 804.00 | 804.00 | -0.12% | 3,400 |