Care Service Co.,Ltd. (TYO:2425)
Japan · Delayed Price · Currency is JPY 665.00
-2.00 (-0.30%)
Sep 25, 2026, 2:47 PM JST
Care Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 668.00 | 668.00 | 657.00 | 665.00 | 665.00 | -0.30% | 1,300 |
| Sep 24, 2026 | 669.00 | 676.00 | 667.00 | 667.00 | 667.00 | 0.60% | 1,700 |
| Sep 18, 2026 | 665.00 | 665.00 | 663.00 | 663.00 | 663.00 | -0.45% | 400 |
| Sep 17, 2026 | 666.00 | 672.00 | 666.00 | 666.00 | 666.00 | -1.19% | 1,700 |
| Sep 16, 2026 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | -0.15% | 200 |
| Sep 15, 2026 | 679.00 | 679.00 | 672.00 | 675.00 | 675.00 | 0.15% | 2,700 |
| Sep 14, 2026 | 680.00 | 680.00 | 669.00 | 674.00 | 674.00 | -0.88% | 2,300 |
| Sep 11, 2026 | 670.00 | 680.00 | 665.00 | 680.00 | 680.00 | 1.49% | 5,400 |
| Sep 10, 2026 | 672.00 | 672.00 | 665.00 | 670.00 | 670.00 | - | 1,500 |
| Sep 9, 2026 | 656.00 | 670.00 | 655.00 | 670.00 | 670.00 | 1.06% | 5,600 |
| Sep 8, 2026 | 667.00 | 667.00 | 640.00 | 663.00 | 663.00 | -0.60% | 6,300 |
| Sep 7, 2026 | 659.00 | 667.00 | 657.00 | 667.00 | 667.00 | 0.30% | 2,500 |
| Sep 4, 2026 | 666.00 | 666.00 | 665.00 | 665.00 | 665.00 | -0.45% | 600 |
| Sep 3, 2026 | 668.00 | 670.00 | 663.00 | 668.00 | 668.00 | -0.45% | 1,000 |
| Sep 2, 2026 | 669.00 | 672.00 | 665.00 | 671.00 | 671.00 | - | 800 |
| Sep 1, 2026 | 660.00 | 671.00 | 660.00 | 671.00 | 671.00 | 1.51% | 1,500 |
| Aug 31, 2026 | 661.00 | 661.00 | 656.00 | 661.00 | 661.00 | - | 1,700 |
| Aug 28, 2026 | 661.00 | 661.00 | 657.00 | 661.00 | 661.00 | 0.15% | 700 |
| Aug 27, 2026 | 661.00 | 661.00 | 658.00 | 660.00 | 660.00 | -0.30% | 1,200 |
| Aug 26, 2026 | 658.00 | 662.00 | 656.00 | 662.00 | 662.00 | 0.30% | 1,200 |
| Aug 25, 2026 | 658.00 | 664.00 | 656.00 | 660.00 | 660.00 | 0.30% | 1,400 |
| Aug 24, 2026 | 662.00 | 662.00 | 658.00 | 658.00 | 658.00 | -0.45% | 2,000 |
| Aug 21, 2026 | 667.00 | 667.00 | 660.00 | 661.00 | 661.00 | -0.90% | 3,700 |
| Aug 20, 2026 | 667.00 | 670.00 | 667.00 | 667.00 | 667.00 | - | 1,400 |
| Aug 19, 2026 | 675.00 | 677.00 | 666.00 | 667.00 | 667.00 | -0.74% | 1,300 |
| Aug 18, 2026 | 671.00 | 676.00 | 670.00 | 672.00 | 672.00 | -0.59% | 2,500 |
| Aug 17, 2026 | 685.00 | 685.00 | 676.00 | 676.00 | 676.00 | -1.17% | 2,300 |
| Aug 14, 2026 | 680.00 | 685.00 | 680.00 | 684.00 | 684.00 | 0.74% | 2,700 |
| Aug 13, 2026 | 680.00 | 680.00 | 671.00 | 679.00 | 679.00 | 0.74% | 1,400 |
| Aug 12, 2026 | 677.00 | 677.00 | 672.00 | 674.00 | 674.00 | -0.59% | 1,000 |
| Aug 10, 2026 | 678.00 | 680.00 | 673.00 | 678.00 | 678.00 | -0.29% | 800 |
| Aug 7, 2026 | 676.00 | 680.00 | 675.00 | 680.00 | 680.00 | 0.15% | 800 |
| Aug 6, 2026 | 674.00 | 694.00 | 674.00 | 679.00 | 679.00 | -0.73% | 2,300 |
| Aug 5, 2026 | 689.00 | 690.00 | 679.00 | 684.00 | 684.00 | -0.29% | 1,900 |
| Aug 4, 2026 | 671.00 | 686.00 | 671.00 | 686.00 | 686.00 | 2.24% | 1,500 |
| Aug 3, 2026 | 673.00 | 686.00 | 671.00 | 671.00 | 671.00 | -0.45% | 2,900 |
| Jul 31, 2026 | 681.00 | 681.00 | 674.00 | 674.00 | 674.00 | -0.88% | 200 |
| Jul 30, 2026 | 678.00 | 680.00 | 678.00 | 680.00 | 680.00 | -1.16% | 500 |
| Jul 29, 2026 | 665.00 | 688.00 | 663.00 | 688.00 | 688.00 | 3.46% | 5,200 |
| Jul 28, 2026 | 664.00 | 671.00 | 664.00 | 665.00 | 665.00 | -0.15% | 1,400 |
| Jul 27, 2026 | 670.00 | 672.00 | 663.00 | 666.00 | 666.00 | -0.60% | 900 |
| Jul 24, 2026 | 671.00 | 671.00 | 660.00 | 670.00 | 670.00 | -0.15% | 2,200 |
| Jul 23, 2026 | 675.00 | 679.00 | 670.00 | 671.00 | 671.00 | -1.32% | 700 |
| Jul 22, 2026 | 671.00 | 680.00 | 668.00 | 680.00 | 680.00 | 0.59% | 700 |
| Jul 21, 2026 | 670.00 | 678.00 | 668.00 | 676.00 | 676.00 | 0.60% | 1,200 |
| Jul 17, 2026 | 674.00 | 679.00 | 671.00 | 672.00 | 672.00 | -0.44% | 1,600 |
| Jul 16, 2026 | 667.00 | 675.00 | 667.00 | 675.00 | 675.00 | 0.30% | 1,300 |
| Jul 15, 2026 | 675.00 | 675.00 | 665.00 | 673.00 | 673.00 | 1.20% | 6,200 |
| Jul 14, 2026 | 660.00 | 666.00 | 649.00 | 665.00 | 665.00 | 1.99% | 2,800 |
| Jul 13, 2026 | 642.00 | 652.00 | 642.00 | 652.00 | 652.00 | 1.24% | 2,400 |