Skip to main content
logo
Carlit Co., Ltd. (TYO:4275)
Japan flag Japan · Delayed Price · Currency is JPY
2,215.00
+44.00 (2.03%)
Jun 15, 2026, 3:30 PM JST

Carlit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20262,194.002,221.002,139.002,171.002,171.000.65%226,200
Jun 11, 20262,144.002,168.002,088.002,157.002,157.00-1.69%290,300
Jun 10, 20262,282.002,323.002,194.002,194.002,194.00-5.55%216,100
Jun 9, 20262,289.002,354.002,277.002,323.002,323.003.75%316,900
Jun 8, 20262,190.002,293.002,190.002,239.002,239.00-2.69%221,700
Jun 5, 20262,187.002,323.002,151.002,301.002,301.001.01%243,200
Jun 4, 20262,189.002,325.002,171.002,278.002,278.001.74%272,600
Jun 3, 20262,185.002,305.002,172.002,239.002,239.000.95%283,300
Jun 2, 20262,232.002,241.002,171.002,218.002,218.00-2.80%279,200
Jun 1, 20262,402.002,422.002,282.002,282.002,282.00-6.70%302,800
May 29, 20262,411.002,518.002,408.002,446.002,446.002.09%277,400
May 28, 20262,380.002,420.002,335.002,396.002,396.000.67%237,800
May 27, 20262,405.002,483.002,340.002,380.002,380.00-1.20%276,100
May 26, 20262,361.002,510.002,327.002,409.002,409.001.99%317,400
May 25, 20262,280.002,424.002,280.002,362.002,362.005.73%467,200
May 22, 20262,190.002,255.002,139.002,234.002,234.008.50%393,500
May 21, 20262,146.002,147.002,057.002,059.002,059.00-2.60%286,100
May 20, 20262,156.002,194.002,092.002,114.002,114.00-3.21%329,100
May 19, 20262,277.002,373.002,152.002,184.002,184.00-2.93%796,200
May 18, 20262,590.002,635.002,241.002,250.002,250.00-17.88%984,300
May 15, 20262,865.002,908.002,664.002,740.002,740.00-3.83%263,400
May 14, 20262,920.003,020.002,823.002,849.002,849.00-0.77%317,400
May 13, 20262,834.002,913.002,818.002,871.002,871.002.28%239,400
May 12, 20262,914.002,985.002,791.002,807.002,807.00-0.32%277,700
May 11, 20262,795.002,888.002,776.002,816.002,816.001.22%255,700
May 8, 20262,740.002,787.002,714.002,782.002,782.00-0.29%200,100
May 7, 20262,810.002,854.002,790.002,790.002,790.001.05%159,200
May 1, 20262,740.002,802.002,712.002,761.002,761.000.77%156,200
Apr 30, 20262,724.002,778.002,706.002,740.002,740.00-1.23%182,100
Apr 28, 20262,722.002,791.002,718.002,774.002,774.001.24%161,300
Apr 27, 20262,814.002,860.002,718.002,740.002,740.00-3.79%244,300
Apr 24, 20262,881.002,897.002,796.002,848.002,848.00-1.18%264,600
Apr 23, 20262,650.002,899.002,635.002,882.002,882.0011.06%601,100
Apr 22, 20262,660.002,669.002,578.002,595.002,595.00-1.89%168,500
Apr 21, 20262,546.002,698.002,525.002,645.002,645.003.40%250,000
Apr 20, 20262,578.002,610.002,556.002,558.002,558.00-0.70%113,900
Apr 17, 20262,616.002,628.002,571.002,576.002,576.00-2.72%112,900
Apr 16, 20262,683.002,689.002,626.002,648.002,648.00-1.49%183,900
Apr 15, 20262,726.002,806.002,684.002,688.002,688.002.36%252,800
Apr 14, 20262,773.002,816.002,623.002,626.002,626.00-4.47%313,900
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