Carlit Co., Ltd. (TYO:4275)
Japan · Delayed Price · Currency is JPY 1,808.00
0.00 (0.00%)
Oct 9, 2026, 3:30 PM JST
Carlit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 2,089.00 | 2,106.00 | 2,037.00 | 2,102.00 | 2,102.00 | 0.10% | 122,900 |
| Aug 20, 2026 | 2,015.00 | 2,111.00 | 2,015.00 | 2,100.00 | 2,100.00 | 4.95% | 135,100 |
| Aug 19, 2026 | 2,061.00 | 2,066.00 | 1,996.00 | 2,001.00 | 2,001.00 | -4.76% | 262,500 |
| Aug 18, 2026 | 2,127.00 | 2,193.00 | 2,101.00 | 2,101.00 | 2,101.00 | -1.22% | 171,700 |
| Aug 17, 2026 | 2,113.00 | 2,145.00 | 2,105.00 | 2,127.00 | 2,127.00 | 0.66% | 150,200 |
| Aug 14, 2026 | 2,064.00 | 2,153.00 | 2,064.00 | 2,113.00 | 2,113.00 | 2.37% | 265,700 |
| Aug 13, 2026 | 2,053.00 | 2,103.00 | 2,048.00 | 2,064.00 | 2,064.00 | 0.83% | 328,900 |
| Aug 12, 2026 | 2,108.00 | 2,114.00 | 2,026.00 | 2,047.00 | 2,047.00 | -3.17% | 505,900 |
| Aug 10, 2026 | 2,215.00 | 2,254.00 | 2,100.00 | 2,114.00 | 2,114.00 | -12.46% | 700,500 |
| Aug 7, 2026 | 2,407.00 | 2,437.00 | 2,363.00 | 2,415.00 | 2,415.00 | 0.33% | 191,000 |
| Aug 6, 2026 | 2,389.00 | 2,445.00 | 2,363.00 | 2,407.00 | 2,407.00 | -1.31% | 126,000 |
| Aug 5, 2026 | 2,363.00 | 2,463.00 | 2,356.00 | 2,439.00 | 2,439.00 | 4.01% | 202,000 |
| Aug 4, 2026 | 2,272.00 | 2,379.00 | 2,272.00 | 2,345.00 | 2,345.00 | 1.52% | 160,700 |
| Aug 3, 2026 | 2,271.00 | 2,314.00 | 2,220.00 | 2,310.00 | 2,310.00 | -0.47% | 231,500 |
| Jul 31, 2026 | 2,250.00 | 2,343.00 | 2,185.00 | 2,321.00 | 2,321.00 | 6.22% | 217,700 |
| Jul 30, 2026 | 2,143.00 | 2,224.00 | 2,100.00 | 2,185.00 | 2,185.00 | 0.74% | 167,400 |
| Jul 29, 2026 | 2,286.00 | 2,286.00 | 2,116.00 | 2,169.00 | 2,169.00 | -4.11% | 229,200 |
| Jul 28, 2026 | 2,376.00 | 2,382.00 | 2,244.00 | 2,262.00 | 2,262.00 | -6.49% | 205,100 |