Skip to main content
logo
Carlit Co., Ltd. (TYO:4275)
Japan flag Japan · Delayed Price · Currency is JPY
2,113.00
+49.00 (2.37%)
Aug 14, 2026, 3:30 PM JST

Carlit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,064.002,153.002,064.002,113.002,113.002.37%265,700
Aug 13, 20262,053.002,103.002,048.002,064.002,064.000.83%328,900
Aug 12, 20262,108.002,114.002,026.002,047.002,047.00-3.17%505,900
Aug 10, 20262,215.002,254.002,100.002,114.002,114.00-12.46%700,500
Aug 7, 20262,407.002,437.002,363.002,415.002,415.000.33%191,000
Aug 6, 20262,389.002,445.002,363.002,407.002,407.00-1.31%126,000
Aug 5, 20262,363.002,463.002,356.002,439.002,439.004.01%202,000
Aug 4, 20262,272.002,379.002,272.002,345.002,345.001.52%160,700
Aug 3, 20262,271.002,314.002,220.002,310.002,310.00-0.47%231,500
Jul 31, 20262,250.002,343.002,185.002,321.002,321.006.22%217,700
Jul 30, 20262,143.002,224.002,100.002,185.002,185.000.74%167,400
Jul 29, 20262,286.002,286.002,116.002,169.002,169.00-4.11%229,200
Jul 28, 20262,376.002,382.002,244.002,262.002,262.00-6.49%205,100
Jul 27, 20262,366.002,427.002,336.002,419.002,419.002.59%180,600
Jul 24, 20262,345.002,359.002,312.002,358.002,358.00-0.51%110,100
Jul 23, 20262,398.002,409.002,330.002,370.002,370.000.25%111,200
Jul 22, 20262,370.002,431.002,336.002,364.002,364.001.90%159,400
Jul 21, 20262,228.002,340.002,160.002,320.002,320.005.98%190,500
Jul 17, 20262,330.002,334.002,102.002,189.002,189.00-7.79%434,800
Jul 16, 20262,434.002,440.002,364.002,374.002,374.00-2.67%86,000
Jul 15, 20262,388.002,450.002,336.002,439.002,439.002.31%126,700
Jul 14, 20262,333.002,413.002,327.002,384.002,384.002.45%150,900
Jul 13, 20262,360.002,440.002,291.002,327.002,327.00-1.57%162,000
Jul 10, 20262,410.002,450.002,342.002,364.002,364.000.17%173,200
Jul 9, 20262,380.002,396.002,308.002,360.002,360.00-0.84%137,000
Jul 8, 20262,411.002,451.002,365.002,380.002,380.00-2.06%257,200
Jul 7, 20262,642.002,658.002,415.002,430.002,430.00-8.16%383,400
Jul 6, 20262,521.002,680.002,473.002,646.002,646.002.96%416,200
Jul 3, 20262,249.002,575.002,235.002,570.002,570.0014.37%498,800
Jul 2, 20262,183.002,276.002,173.002,247.002,247.003.07%167,700
Jul 1, 20262,170.002,192.002,142.002,180.002,180.000.69%95,300
Jun 30, 20262,157.002,173.002,101.002,165.002,165.000.37%149,900
Jun 29, 20262,162.002,200.002,122.002,157.002,157.00-0.19%192,400
Jun 26, 20262,103.002,220.002,100.002,161.002,161.001.27%231,500
Jun 25, 20262,159.002,174.002,063.002,134.002,134.001.14%240,300
Jun 24, 20262,093.002,140.002,075.002,110.002,110.00-0.24%170,700
Jun 23, 20262,265.002,275.002,114.002,115.002,115.00-4.64%190,500
Jun 22, 20262,176.002,249.002,176.002,218.002,218.001.56%124,900
Jun 19, 20262,231.002,274.002,175.002,184.002,184.00-0.95%137,400
Jun 18, 20262,249.002,292.002,203.002,205.002,205.000.23%170,500
Jun 17, 20262,150.002,232.002,149.002,200.002,200.001.38%139,700
Jun 16, 20262,230.002,240.002,146.002,170.002,170.00-2.03%159,000
Jun 15, 20262,266.002,285.002,212.002,215.002,215.002.03%138,400
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