Care Service Co.,Ltd. (TYO:2425)
Japan · Delayed Price · Currency is JPY 684.00
+5.00 (0.74%)
Aug 14, 2026, 3:01 PM JST
Care Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 679.00 | 682.00 | 679.00 | 682.00 | - | 0.44% | 2,000 |
| 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 |
| Jul 10, 2026 | 648.00 | 649.00 | 643.00 | 644.00 | 644.00 | -0.16% | 2,600 |
| Jul 9, 2026 | 647.00 | 647.00 | 641.00 | 645.00 | 645.00 | 0.78% | 1,300 |
| Jul 8, 2026 | 645.00 | 649.00 | 640.00 | 640.00 | 640.00 | -0.78% | 4,800 |
| Jul 7, 2026 | 644.00 | 645.00 | 643.00 | 645.00 | 645.00 | 0.62% | 3,500 |
| Jul 6, 2026 | 648.00 | 648.00 | 638.00 | 641.00 | 641.00 | 0.31% | 3,000 |
| Jul 3, 2026 | 636.00 | 650.00 | 636.00 | 639.00 | 639.00 | 0.63% | 2,100 |
| Jul 2, 2026 | 637.00 | 638.00 | 632.00 | 635.00 | 635.00 | -1.24% | 900 |
| Jul 1, 2026 | 630.00 | 643.00 | 628.00 | 643.00 | 643.00 | 1.90% | 2,800 |
| Jun 30, 2026 | 634.00 | 640.00 | 631.00 | 631.00 | 631.00 | -1.10% | 1,400 |
| Jun 29, 2026 | 627.00 | 639.00 | 624.00 | 638.00 | 638.00 | 2.24% | 2,200 |
| Jun 26, 2026 | 626.00 | 631.00 | 624.00 | 624.00 | 624.00 | -0.32% | 3,200 |
| Jun 25, 2026 | 621.00 | 627.00 | 621.00 | 626.00 | 626.00 | 0.81% | 3,400 |
| Jun 24, 2026 | 623.00 | 627.00 | 621.00 | 621.00 | 621.00 | -0.16% | 3,700 |
| Jun 23, 2026 | 630.00 | 632.00 | 620.00 | 622.00 | 622.00 | -1.11% | 6,700 |
| Jun 22, 2026 | 647.00 | 647.00 | 629.00 | 629.00 | 629.00 | -2.93% | 7,100 |
| Jun 19, 2026 | 653.00 | 653.00 | 647.00 | 648.00 | 648.00 | 0.15% | 2,400 |
| Jun 18, 2026 | 648.00 | 660.00 | 647.00 | 647.00 | 647.00 | -0.15% | 2,700 |
| Jun 17, 2026 | 660.00 | 660.00 | 648.00 | 648.00 | 648.00 | -2.26% | 4,600 |
| Jun 16, 2026 | 675.00 | 675.00 | 663.00 | 663.00 | 663.00 | -1.78% | 1,900 |
| Jun 15, 2026 | 675.00 | 679.00 | 675.00 | 675.00 | 675.00 | - | 2,500 |
| Jun 12, 2026 | 676.00 | 676.00 | 666.00 | 675.00 | 675.00 | 2.74% | 1,300 |
| Jun 11, 2026 | 671.00 | 671.00 | 657.00 | 657.00 | 657.00 | -0.76% | 600 |
| Jun 10, 2026 | 660.00 | 672.00 | 653.00 | 662.00 | 662.00 | - | 2,400 |
| Jun 9, 2026 | 656.00 | 670.00 | 656.00 | 662.00 | 662.00 | 0.91% | 1,900 |
| Jun 8, 2026 | 654.00 | 660.00 | 654.00 | 656.00 | 656.00 | -0.30% | 2,000 |
| Jun 5, 2026 | 652.00 | 669.00 | 652.00 | 658.00 | 658.00 | 0.92% | 1,800 |
| Jun 4, 2026 | 655.00 | 655.00 | 650.00 | 652.00 | 652.00 | 0.31% | 2,200 |