Skip to main content
logo
Carlit Co., Ltd. (TYO:4275)
Japan flag Japan · Delayed Price · Currency is JPY
2,465.00
+78.00 (3.27%)
Mar 24, 2026, 3:30 PM JST

Carlit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20262,480.002,507.002,428.002,459.00-3.02%114,300
Mar 23, 20262,424.002,459.002,346.002,387.002,387.00-7.26%411,500
Mar 19, 20262,684.002,699.002,548.002,574.002,574.00-7.54%409,100
Mar 18, 20262,783.002,796.002,727.002,784.002,784.002.69%208,300
Mar 17, 20262,845.002,883.002,711.002,711.002,711.00-3.59%235,700
Mar 16, 20262,825.002,875.002,766.002,812.002,812.001.33%239,400
Mar 13, 20262,850.002,910.002,757.002,775.002,775.00-4.31%305,000
Mar 12, 20263,000.003,055.002,867.002,900.002,900.00-3.17%345,900
Mar 11, 20262,962.003,060.002,942.002,995.002,995.002.43%256,700
Mar 10, 20262,865.002,978.002,841.002,924.002,924.004.43%263,800
Mar 9, 20262,740.002,807.002,665.002,800.002,800.00-4.96%562,400
Mar 6, 20262,831.002,964.002,802.002,946.002,946.001.55%332,800
Mar 5, 20262,865.002,939.002,814.002,901.002,901.008.00%364,800
Mar 4, 20262,749.002,865.002,601.002,686.002,686.00-7.35%477,000
Mar 3, 20263,060.003,095.002,826.002,899.002,899.00-6.18%489,500
Mar 2, 20263,050.003,095.002,970.003,090.003,090.001.98%357,800
Feb 27, 20262,837.003,045.002,818.003,030.003,030.007.79%341,900
Feb 26, 20262,787.002,865.002,755.002,811.002,811.002.63%256,900
Feb 25, 20262,760.002,800.002,722.002,739.002,739.00-1.72%191,800
Feb 24, 20262,693.002,808.002,693.002,787.002,787.004.42%287,700
Feb 20, 20262,587.002,692.002,568.002,669.002,669.003.61%303,300
Feb 19, 20262,530.002,585.002,511.002,576.002,576.002.14%176,700
Feb 18, 20262,501.002,564.002,490.002,522.002,522.002.02%112,300
Feb 17, 20262,500.002,523.002,422.002,472.002,472.00-3.06%241,700
Feb 16, 20262,638.002,668.002,540.002,550.002,550.00-1.96%266,300
Feb 13, 20262,671.002,710.002,583.002,601.002,601.00-2.66%182,500
Feb 12, 20262,529.002,716.002,510.002,672.002,672.005.65%357,000
Feb 10, 20262,478.002,536.002,447.002,529.002,529.001.81%278,400
Feb 9, 20262,444.002,508.002,398.002,484.002,484.006.24%348,800
Feb 6, 20262,300.002,341.002,281.002,338.002,338.00-0.64%155,900
Feb 5, 20262,376.002,385.002,336.002,353.002,353.00-0.08%156,200
Feb 4, 20262,308.002,366.002,274.002,355.002,355.002.53%164,600
Feb 3, 20262,262.002,330.002,260.002,297.002,297.003.05%181,600
Feb 2, 20262,263.002,331.002,229.002,229.002,229.00-1.50%219,600
Jan 30, 20262,273.002,278.002,212.002,263.002,263.00-0.53%149,700
Jan 29, 20262,225.002,283.002,194.002,275.002,275.004.02%313,200
Jan 28, 20262,277.002,277.002,177.002,187.002,187.00-3.83%287,400
Jan 27, 20262,303.002,349.002,252.002,274.002,274.00-1.56%200,900
Jan 26, 20262,301.002,336.002,276.002,310.002,310.00-1.24%269,700
Jan 23, 20262,363.002,385.002,309.002,339.002,339.00-1.72%281,000
Jan 22, 20262,347.002,398.002,343.002,380.002,380.003.52%224,800
Jan 21, 20262,215.002,300.002,215.002,299.002,299.001.73%186,800
Jan 20, 20262,269.002,279.002,203.002,260.002,260.00-0.88%213,600
Jan 19, 20262,185.002,284.002,165.002,280.002,280.004.35%199,800
Jan 16, 20262,157.002,190.002,117.002,185.002,185.000.37%213,100
Jan 15, 20262,158.002,204.002,150.002,177.002,177.000.05%196,900
Jan 14, 20262,098.002,186.002,080.002,176.002,176.004.62%247,600
Jan 13, 20262,040.002,103.002,021.002,080.002,080.003.07%233,800
Jan 9, 20262,039.002,050.002,003.002,018.002,018.00-1.03%185,600
Jan 8, 20262,001.002,056.001,996.002,039.002,039.001.44%196,900