Skip to main content
logo
Carlit Co., Ltd. (TYO:4275)
Japan flag Japan · Delayed Price · Currency is JPY
2,749.00
+4.00 (0.15%)
Apr 13, 2026, 3:30 PM JST

Carlit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 20262,736.002,789.002,714.002,749.002,749.000.15%146,300
Apr 10, 20262,740.002,816.002,723.002,745.002,745.001.86%318,300
Apr 9, 20262,680.002,752.002,636.002,695.002,695.001.32%205,700
Apr 8, 20262,668.002,730.002,644.002,660.002,660.004.52%268,400
Apr 7, 20262,513.002,573.002,508.002,545.002,545.001.56%137,700
Apr 6, 20262,532.002,549.002,494.002,506.002,506.000.04%161,200
Apr 3, 20262,523.002,552.002,505.002,505.002,505.000.28%113,900
Apr 2, 20262,650.002,681.002,498.002,498.002,498.00-5.77%211,100
Apr 1, 20262,638.002,665.002,585.002,651.002,651.006.55%180,100
Mar 31, 20262,530.002,596.002,460.002,488.002,488.00-4.86%244,800
Mar 30, 20262,552.002,615.002,490.002,615.002,615.00-2.17%242,700
Mar 27, 20262,678.002,694.002,600.002,673.002,635.000.91%261,900
Mar 26, 20262,624.002,680.002,587.002,649.002,611.342.12%144,600
Mar 25, 20262,565.002,622.002,553.002,594.002,557.125.23%156,700
Mar 24, 20262,480.002,507.002,400.002,465.002,429.963.27%254,100
Mar 23, 20262,424.002,459.002,346.002,387.002,353.07-7.26%411,500
Mar 19, 20262,684.002,699.002,548.002,574.002,537.41-7.54%409,100
Mar 18, 20262,783.002,796.002,727.002,784.002,744.422.69%208,300
Mar 17, 20262,845.002,883.002,711.002,711.002,672.46-3.59%235,700
Mar 16, 20262,825.002,875.002,766.002,812.002,772.021.33%239,400
Mar 13, 20262,850.002,910.002,757.002,775.002,735.55-4.31%305,000
Mar 12, 20263,000.003,055.002,867.002,900.002,858.77-3.17%345,900
Mar 11, 20262,962.003,060.002,942.002,995.002,952.422.43%256,700
Mar 10, 20262,865.002,978.002,841.002,924.002,882.434.43%263,800
Mar 9, 20262,740.002,807.002,665.002,800.002,760.19-4.96%562,400
Mar 6, 20262,831.002,964.002,802.002,946.002,904.121.55%332,800
Mar 5, 20262,865.002,939.002,814.002,901.002,859.768.00%364,800
Mar 4, 20262,749.002,865.002,601.002,686.002,647.82-7.35%477,000
Mar 3, 20263,060.003,095.002,826.002,899.002,857.79-6.18%489,500
Mar 2, 20263,050.003,095.002,970.003,090.003,046.071.98%357,800
Feb 27, 20262,837.003,045.002,818.003,030.002,986.927.79%341,900
Feb 26, 20262,787.002,865.002,755.002,811.002,771.042.63%256,900
Feb 25, 20262,760.002,800.002,722.002,739.002,700.06-1.72%191,800
Feb 24, 20262,693.002,808.002,693.002,787.002,747.384.42%287,700
Feb 20, 20262,587.002,692.002,568.002,669.002,631.063.61%303,300
Feb 19, 20262,530.002,585.002,511.002,576.002,539.382.14%176,700
Feb 18, 20262,501.002,564.002,490.002,522.002,486.152.02%112,300
Feb 17, 20262,500.002,523.002,422.002,472.002,436.86-3.06%241,700
Feb 16, 20262,638.002,668.002,540.002,550.002,513.75-1.96%266,300
Feb 13, 20262,671.002,710.002,583.002,601.002,564.02-2.66%182,500
Feb 12, 20262,529.002,716.002,510.002,672.002,634.015.65%357,000
Feb 10, 20262,478.002,536.002,447.002,529.002,493.051.81%278,400
Feb 9, 20262,444.002,508.002,398.002,484.002,448.696.24%348,800
Feb 6, 20262,300.002,341.002,281.002,338.002,304.76-0.64%155,900
Feb 5, 20262,376.002,385.002,336.002,353.002,319.55-0.08%156,200
Feb 4, 20262,308.002,366.002,274.002,355.002,321.522.53%164,600
Feb 3, 20262,262.002,330.002,260.002,297.002,264.353.05%181,600
Feb 2, 20262,263.002,331.002,229.002,229.002,197.31-1.50%219,600
Jan 30, 20262,273.002,278.002,212.002,263.002,230.83-0.53%149,700
Jan 29, 20262,225.002,283.002,194.002,275.002,242.664.02%313,200