Carlit Co., Ltd. (TYO:4275)
Japan · Delayed Price · Currency is JPY 2,338.00
-15.00 (-0.64%)
Feb 6, 2026, 3:30 PM JST
Carlit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2,300.00 | 2,341.00 | 2,281.00 | 2,308.00 | - | -1.91% | 97,400 |
| Feb 5, 2026 | 2,376.00 | 2,385.00 | 2,336.00 | 2,353.00 | 2,353.00 | -0.08% | 156,200 |
| Feb 4, 2026 | 2,308.00 | 2,366.00 | 2,274.00 | 2,355.00 | 2,355.00 | 2.53% | 164,600 |
| Feb 3, 2026 | 2,262.00 | 2,330.00 | 2,260.00 | 2,297.00 | 2,297.00 | 3.05% | 181,600 |
| Feb 2, 2026 | 2,263.00 | 2,331.00 | 2,229.00 | 2,229.00 | 2,229.00 | -1.50% | 219,600 |
| Jan 30, 2026 | 2,273.00 | 2,278.00 | 2,212.00 | 2,263.00 | 2,263.00 | -0.53% | 149,700 |
| Jan 29, 2026 | 2,225.00 | 2,283.00 | 2,194.00 | 2,275.00 | 2,275.00 | 4.02% | 313,200 |
| Jan 28, 2026 | 2,277.00 | 2,277.00 | 2,177.00 | 2,187.00 | 2,187.00 | -3.83% | 287,400 |
| Jan 27, 2026 | 2,303.00 | 2,349.00 | 2,252.00 | 2,274.00 | 2,274.00 | -1.56% | 200,900 |
| Jan 26, 2026 | 2,301.00 | 2,336.00 | 2,276.00 | 2,310.00 | 2,310.00 | -1.24% | 269,700 |
| Jan 23, 2026 | 2,363.00 | 2,385.00 | 2,309.00 | 2,339.00 | 2,339.00 | -1.72% | 281,000 |
| Jan 22, 2026 | 2,347.00 | 2,398.00 | 2,343.00 | 2,380.00 | 2,380.00 | 3.52% | 224,800 |
| Jan 21, 2026 | 2,215.00 | 2,300.00 | 2,215.00 | 2,299.00 | 2,299.00 | 1.73% | 186,800 |
| Jan 20, 2026 | 2,269.00 | 2,279.00 | 2,203.00 | 2,260.00 | 2,260.00 | -0.88% | 213,600 |
| Jan 19, 2026 | 2,185.00 | 2,284.00 | 2,165.00 | 2,280.00 | 2,280.00 | 4.35% | 199,800 |
| Jan 16, 2026 | 2,157.00 | 2,190.00 | 2,117.00 | 2,185.00 | 2,185.00 | 0.37% | 213,100 |
| Jan 15, 2026 | 2,158.00 | 2,204.00 | 2,150.00 | 2,177.00 | 2,177.00 | 0.05% | 196,900 |
| Jan 14, 2026 | 2,098.00 | 2,186.00 | 2,080.00 | 2,176.00 | 2,176.00 | 4.62% | 247,600 |
| Jan 13, 2026 | 2,040.00 | 2,103.00 | 2,021.00 | 2,080.00 | 2,080.00 | 3.07% | 233,800 |
| Jan 9, 2026 | 2,039.00 | 2,050.00 | 2,003.00 | 2,018.00 | 2,018.00 | -1.03% | 185,600 |
| Jan 8, 2026 | 2,001.00 | 2,056.00 | 1,996.00 | 2,039.00 | 2,039.00 | 1.44% | 196,900 |
| Jan 7, 2026 | 1,966.00 | 2,038.00 | 1,950.00 | 2,010.00 | 2,010.00 | 2.76% | 192,000 |
| Jan 6, 2026 | 1,937.00 | 1,978.00 | 1,928.00 | 1,956.00 | 1,956.00 | 2.52% | 165,100 |
| Jan 5, 2026 | 1,913.00 | 1,938.00 | 1,902.00 | 1,908.00 | 1,908.00 | 1.27% | 121,300 |
| Dec 30, 2025 | 1,916.00 | 1,917.00 | 1,884.00 | 1,884.00 | 1,884.00 | -1.26% | 87,200 |
| Dec 29, 2025 | 1,902.00 | 1,925.00 | 1,899.00 | 1,908.00 | 1,908.00 | 0.32% | 149,900 |
| Dec 26, 2025 | 1,926.00 | 1,949.00 | 1,886.00 | 1,902.00 | 1,902.00 | -1.76% | 185,900 |
| Dec 25, 2025 | 1,895.00 | 1,939.00 | 1,879.00 | 1,936.00 | 1,936.00 | 4.37% | 187,100 |
| Dec 24, 2025 | 1,874.00 | 1,900.00 | 1,852.00 | 1,855.00 | 1,855.00 | -1.01% | 199,700 |
| Dec 23, 2025 | 1,894.00 | 1,907.00 | 1,864.00 | 1,874.00 | 1,874.00 | -2.75% | 261,500 |
| Dec 22, 2025 | 1,910.00 | 2,021.00 | 1,866.00 | 1,927.00 | 1,927.00 | 3.49% | 655,600 |
| Dec 19, 2025 | 1,777.00 | 1,892.00 | 1,769.00 | 1,862.00 | 1,862.00 | 4.72% | 280,000 |
| Dec 18, 2025 | 1,750.00 | 1,793.00 | 1,729.00 | 1,778.00 | 1,778.00 | 3.43% | 182,100 |
| Dec 17, 2025 | 1,728.00 | 1,744.00 | 1,699.00 | 1,719.00 | 1,719.00 | -0.52% | 149,900 |
| Dec 16, 2025 | 1,773.00 | 1,785.00 | 1,714.00 | 1,728.00 | 1,728.00 | -1.99% | 273,400 |
| Dec 15, 2025 | 1,728.00 | 1,771.00 | 1,712.00 | 1,763.00 | 1,763.00 | 0.11% | 105,000 |
| Dec 12, 2025 | 1,710.00 | 1,764.00 | 1,704.00 | 1,761.00 | 1,761.00 | 5.83% | 172,600 |
| Dec 11, 2025 | 1,718.00 | 1,721.00 | 1,664.00 | 1,664.00 | 1,664.00 | -2.86% | 84,100 |
| Dec 10, 2025 | 1,713.00 | 1,749.00 | 1,701.00 | 1,713.00 | 1,713.00 | -0.58% | 141,300 |
| Dec 9, 2025 | 1,740.00 | 1,752.00 | 1,713.00 | 1,723.00 | 1,723.00 | -1.03% | 126,600 |
| Dec 8, 2025 | 1,701.00 | 1,750.00 | 1,696.00 | 1,741.00 | 1,741.00 | 3.57% | 161,600 |
| Dec 5, 2025 | 1,658.00 | 1,706.00 | 1,653.00 | 1,681.00 | 1,681.00 | 0.54% | 88,800 |
| Dec 4, 2025 | 1,656.00 | 1,682.00 | 1,652.00 | 1,672.00 | 1,672.00 | 0.60% | 63,000 |
| Dec 3, 2025 | 1,690.00 | 1,691.00 | 1,654.00 | 1,662.00 | 1,662.00 | -2.06% | 96,500 |
| Dec 2, 2025 | 1,664.00 | 1,709.00 | 1,664.00 | 1,697.00 | 1,697.00 | 1.98% | 140,100 |
| Dec 1, 2025 | 1,702.00 | 1,702.00 | 1,663.00 | 1,664.00 | 1,664.00 | -0.83% | 94,100 |
| Nov 28, 2025 | 1,612.00 | 1,695.00 | 1,601.00 | 1,678.00 | 1,678.00 | 4.68% | 174,600 |
| Nov 27, 2025 | 1,588.00 | 1,612.00 | 1,583.00 | 1,603.00 | 1,603.00 | 1.46% | 76,800 |
| Nov 26, 2025 | 1,548.00 | 1,584.00 | 1,541.00 | 1,580.00 | 1,580.00 | 1.87% | 84,700 |
| Nov 25, 2025 | 1,595.00 | 1,596.00 | 1,545.00 | 1,551.00 | 1,551.00 | -1.52% | 131,400 |