Carlit Co., Ltd. (TYO:4275)
Japan · Delayed Price · Currency is JPY 1,605.00
-85.00 (-5.03%)
Nov 6, 2026, 3:30 PM JST
Carlit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,553.00 | 1,620.00 | 1,530.00 | 1,605.00 | 1,605.00 | -5.03% | 551,200 |
| Nov 5, 2026 | 1,772.00 | 1,779.00 | 1,673.00 | 1,690.00 | 1,690.00 | -2.42% | 375,500 |
| Nov 4, 2026 | 1,773.00 | 1,773.00 | 1,667.00 | 1,732.00 | 1,732.00 | -2.31% | 245,800 |
| Nov 2, 2026 | 1,742.00 | 1,785.00 | 1,741.00 | 1,773.00 | 1,773.00 | 1.55% | 187,200 |
| Oct 30, 2026 | 1,813.00 | 1,845.00 | 1,728.00 | 1,746.00 | 1,746.00 | -4.01% | 259,200 |
| Oct 29, 2026 | 1,849.00 | 1,869.00 | 1,792.00 | 1,819.00 | 1,819.00 | - | 288,500 |
| Oct 28, 2026 | 1,815.00 | 1,863.00 | 1,814.00 | 1,819.00 | 1,819.00 | 2.02% | 151,200 |
| Oct 27, 2026 | 1,769.00 | 1,793.00 | 1,747.00 | 1,783.00 | 1,783.00 | 1.54% | 162,100 |
| Oct 26, 2026 | 1,699.00 | 1,780.00 | 1,692.00 | 1,756.00 | 1,756.00 | 3.78% | 292,600 |
| Oct 23, 2026 | 1,673.00 | 1,697.00 | 1,618.00 | 1,692.00 | 1,692.00 | -0.82% | 227,300 |
| Oct 22, 2026 | 1,727.00 | 1,737.00 | 1,692.00 | 1,706.00 | 1,706.00 | -1.61% | 136,200 |
| Oct 21, 2026 | 1,750.00 | 1,763.00 | 1,724.00 | 1,734.00 | 1,734.00 | 2.73% | 146,800 |
| Oct 20, 2026 | 1,750.00 | 1,750.00 | 1,683.00 | 1,688.00 | 1,688.00 | -3.54% | 133,800 |
| Oct 19, 2026 | 1,720.00 | 1,759.00 | 1,705.00 | 1,750.00 | 1,750.00 | -0.74% | 132,400 |
| Oct 16, 2026 | 1,721.00 | 1,771.00 | 1,718.00 | 1,763.00 | 1,763.00 | 3.52% | 153,700 |
| Oct 15, 2026 | 1,780.00 | 1,785.00 | 1,697.00 | 1,703.00 | 1,703.00 | -5.28% | 233,800 |
| Oct 14, 2026 | 1,838.00 | 1,847.00 | 1,792.00 | 1,798.00 | 1,798.00 | -2.12% | 141,900 |
| Oct 13, 2026 | 1,827.00 | 1,837.00 | 1,784.00 | 1,837.00 | 1,837.00 | 1.60% | 243,200 |
| Oct 9, 2026 | 1,791.00 | 1,829.00 | 1,784.00 | 1,808.00 | 1,808.00 | - | 163,600 |
| Oct 8, 2026 | 1,843.00 | 1,848.00 | 1,801.00 | 1,808.00 | 1,808.00 | -3.00% | 148,300 |
| Oct 7, 2026 | 1,885.00 | 1,898.00 | 1,843.00 | 1,864.00 | 1,864.00 | -1.32% | 105,000 |
| Oct 6, 2026 | 1,880.00 | 1,895.00 | 1,863.00 | 1,889.00 | 1,889.00 | 0.48% | 72,800 |
| Oct 5, 2026 | 1,920.00 | 1,925.00 | 1,850.00 | 1,880.00 | 1,880.00 | 1.40% | 157,900 |
| Oct 2, 2026 | 1,890.00 | 1,907.00 | 1,848.00 | 1,854.00 | 1,854.00 | -2.78% | 173,600 |
| Oct 1, 2026 | 1,925.00 | 1,935.00 | 1,892.00 | 1,907.00 | 1,907.00 | -0.63% | 85,700 |
| Sep 30, 2026 | 1,890.00 | 1,944.00 | 1,878.00 | 1,919.00 | 1,919.00 | 1.91% | 257,400 |
| Sep 29, 2026 | 1,960.00 | 1,960.00 | 1,881.00 | 1,883.00 | 1,883.00 | -3.14% | 143,100 |
| Sep 28, 2026 | 2,001.00 | 2,001.00 | 1,937.00 | 1,944.00 | 1,944.00 | -2.07% | 178,800 |
| Sep 25, 2026 | 2,000.00 | 2,018.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.90% | 116,800 |
| Sep 24, 2026 | 2,077.00 | 2,091.00 | 2,003.00 | 2,003.00 | 2,003.00 | -2.58% | 117,600 |
| Sep 18, 2026 | 2,072.00 | 2,100.00 | 2,040.00 | 2,056.00 | 2,056.00 | -0.58% | 115,400 |
| Sep 17, 2026 | 2,035.00 | 2,068.00 | 2,033.00 | 2,068.00 | 2,068.00 | 1.92% | 215,000 |
| Sep 16, 2026 | 2,025.00 | 2,050.00 | 2,005.00 | 2,029.00 | 2,029.00 | 1.20% | 154,600 |
| Sep 15, 2026 | 1,917.00 | 2,066.00 | 1,909.00 | 2,005.00 | 2,005.00 | 4.59% | 406,800 |
| Sep 14, 2026 | 1,939.00 | 1,950.00 | 1,905.00 | 1,917.00 | 1,917.00 | -2.09% | 169,100 |
| Sep 11, 2026 | 1,880.00 | 1,980.00 | 1,871.00 | 1,958.00 | 1,958.00 | 0.05% | 261,200 |
| Sep 10, 2026 | 1,959.00 | 1,966.00 | 1,920.00 | 1,957.00 | 1,957.00 | -0.46% | 140,000 |
| Sep 9, 2026 | 1,900.00 | 1,988.00 | 1,895.00 | 1,966.00 | 1,966.00 | 4.41% | 263,400 |
| Sep 8, 2026 | 1,951.00 | 1,959.00 | 1,883.00 | 1,883.00 | 1,883.00 | -5.33% | 256,100 |
| Sep 7, 2026 | 1,968.00 | 1,995.00 | 1,953.00 | 1,989.00 | 1,989.00 | 3.16% | 276,300 |
| Sep 4, 2026 | 1,953.00 | 1,982.00 | 1,920.00 | 1,928.00 | 1,928.00 | -1.88% | 202,000 |
| Sep 3, 2026 | 2,045.00 | 2,055.00 | 1,958.00 | 1,965.00 | 1,965.00 | -3.06% | 201,600 |
| Sep 2, 2026 | 2,067.00 | 2,072.00 | 2,007.00 | 2,027.00 | 2,027.00 | -4.02% | 205,900 |
| Sep 1, 2026 | 2,119.00 | 2,133.00 | 2,093.00 | 2,112.00 | 2,112.00 | -0.61% | 156,000 |
| Aug 31, 2026 | 2,124.00 | 2,150.00 | 2,098.00 | 2,125.00 | 2,125.00 | -1.25% | 167,500 |
| Aug 28, 2026 | 2,152.00 | 2,211.00 | 2,140.00 | 2,152.00 | 2,152.00 | -0.88% | 167,300 |
| Aug 27, 2026 | 2,179.00 | 2,190.00 | 2,140.00 | 2,171.00 | 2,171.00 | 1.69% | 188,500 |
| Aug 26, 2026 | 2,120.00 | 2,155.00 | 2,111.00 | 2,135.00 | 2,135.00 | -0.23% | 159,700 |
| Aug 25, 2026 | 2,139.00 | 2,144.00 | 2,083.00 | 2,140.00 | 2,140.00 | 0.05% | 176,900 |
| Aug 24, 2026 | 2,091.00 | 2,164.00 | 2,078.00 | 2,139.00 | 2,139.00 | 1.76% | 197,100 |