Care Service Co.,Ltd. (TYO:2425)
Japan · Delayed Price · Currency is JPY 733.00
-20.00 (-2.66%)
May 15, 2026, 3:17 PM JST
Care Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 745.00 | 745.00 | 729.00 | 733.00 | 733.00 | -2.66% | 12,300 |
| May 14, 2026 | 753.00 | 753.00 | 751.00 | 753.00 | 753.00 | 0.40% | 2,100 |
| May 13, 2026 | 753.00 | 753.00 | 750.00 | 750.00 | 750.00 | -0.40% | 1,300 |
| May 12, 2026 | 752.00 | 753.00 | 751.00 | 753.00 | 753.00 | - | 700 |
| May 11, 2026 | 755.00 | 757.00 | 753.00 | 753.00 | 753.00 | -0.26% | 1,900 |
| May 8, 2026 | 755.00 | 769.00 | 749.00 | 755.00 | 755.00 | - | 3,000 |
| May 7, 2026 | 753.00 | 756.00 | 748.00 | 755.00 | 755.00 | 0.94% | 2,800 |
| May 1, 2026 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | - | 500 |
| Apr 30, 2026 | 746.00 | 750.00 | 746.00 | 748.00 | 748.00 | 0.27% | 400 |
| Apr 28, 2026 | 746.00 | 754.00 | 745.00 | 746.00 | 746.00 | - | 1,500 |
| Apr 27, 2026 | 747.00 | 750.00 | 746.00 | 746.00 | 746.00 | - | 900 |
| Apr 24, 2026 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 0.13% | 300 |
| Apr 23, 2026 | 748.00 | 750.00 | 745.00 | 745.00 | 745.00 | -0.40% | 4,300 |
| Apr 22, 2026 | 752.00 | 752.00 | 748.00 | 748.00 | 748.00 | -0.27% | 2,400 |
| Apr 21, 2026 | 751.00 | 751.00 | 750.00 | 750.00 | 750.00 | -0.13% | 1,000 |
| Apr 20, 2026 | 754.00 | 754.00 | 750.00 | 751.00 | 751.00 | - | 1,000 |
| Apr 17, 2026 | 750.00 | 751.00 | 750.00 | 751.00 | 751.00 | 0.13% | 600 |
| Apr 16, 2026 | 748.00 | 750.00 | 748.00 | 750.00 | 750.00 | 0.27% | 1,300 |
| Apr 15, 2026 | 749.00 | 749.00 | 748.00 | 748.00 | 748.00 | -0.13% | 3,300 |
| Apr 14, 2026 | 752.00 | 752.00 | 747.00 | 749.00 | 749.00 | -0.27% | 5,200 |
| Apr 13, 2026 | 747.00 | 751.00 | 747.00 | 751.00 | 751.00 | 0.54% | 4,800 |
| Apr 10, 2026 | 747.00 | 748.00 | 747.00 | 747.00 | 747.00 | 0.13% | 1,500 |
| Apr 9, 2026 | 748.00 | 751.00 | 746.00 | 746.00 | 746.00 | -0.13% | 4,400 |
| Apr 8, 2026 | 745.00 | 751.00 | 744.00 | 747.00 | 747.00 | 0.27% | 6,300 |
| Apr 7, 2026 | 750.00 | 754.00 | 745.00 | 745.00 | 745.00 | -0.67% | 7,000 |
| Apr 6, 2026 | 751.00 | 754.00 | 749.00 | 750.00 | 750.00 | -0.13% | 7,100 |
| Apr 3, 2026 | 751.00 | 754.00 | 751.00 | 751.00 | 751.00 | - | 2,500 |
| Apr 2, 2026 | 755.00 | 757.00 | 751.00 | 751.00 | 751.00 | -0.53% | 4,500 |
| Apr 1, 2026 | 755.00 | 758.00 | 755.00 | 755.00 | 755.00 | 0.27% | 5,700 |
| Mar 31, 2026 | 755.00 | 755.00 | 753.00 | 753.00 | 753.00 | -0.26% | 6,000 |
| Mar 30, 2026 | 736.00 | 761.00 | 736.00 | 755.00 | 755.00 | -4.19% | 10,900 |
| Mar 27, 2026 | 788.00 | 788.00 | 786.00 | 788.00 | 766.00 | - | 8,400 |
| Mar 26, 2026 | 790.00 | 795.00 | 788.00 | 788.00 | 766.00 | 0.77% | 5,300 |
| Mar 25, 2026 | 781.00 | 784.00 | 778.00 | 782.00 | 760.17 | -0.13% | 6,100 |
| Mar 24, 2026 | 780.00 | 783.00 | 780.00 | 783.00 | 761.14 | -0.38% | 7,600 |
| Mar 23, 2026 | 781.00 | 786.00 | 780.00 | 786.00 | 764.06 | 0.13% | 9,100 |
| Mar 19, 2026 | 786.00 | 786.00 | 782.00 | 785.00 | 763.08 | - | 2,500 |
| Mar 18, 2026 | 787.00 | 788.00 | 785.00 | 785.00 | 763.08 | -0.38% | 7,200 |
| Mar 17, 2026 | 794.00 | 794.00 | 785.00 | 788.00 | 766.00 | -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 |