Skip to main content
logo
Carlit Co., Ltd. (TYO:4275)
Japan flag Japan · Delayed Price · Currency is JPY
1,922.00
-44.00 (-2.24%)
Sep 10, 2026, 11:30 AM JST

Carlit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20261,900.001,988.001,895.001,966.001,966.004.41%263,400
Sep 8, 20261,951.001,959.001,883.001,883.001,883.00-5.33%256,100
Sep 7, 20261,968.001,995.001,953.001,989.001,989.003.16%276,300
Sep 4, 20261,953.001,982.001,920.001,928.001,928.00-1.88%202,000
Sep 3, 20262,045.002,055.001,958.001,965.001,965.00-3.06%201,600
Sep 2, 20262,067.002,072.002,007.002,027.002,027.00-4.02%205,900
Sep 1, 20262,119.002,133.002,093.002,112.002,112.00-0.61%156,000
Aug 31, 20262,124.002,150.002,098.002,125.002,125.00-1.25%167,500
Aug 28, 20262,152.002,211.002,140.002,152.002,152.00-0.88%167,300
Aug 27, 20262,179.002,190.002,140.002,171.002,171.001.69%188,500
Aug 26, 20262,120.002,155.002,111.002,135.002,135.00-0.23%159,700
Aug 25, 20262,139.002,144.002,083.002,140.002,140.000.05%176,900
Aug 24, 20262,091.002,164.002,078.002,139.002,139.001.76%197,100
Aug 21, 20262,089.002,106.002,037.002,102.002,102.000.10%122,900
Aug 20, 20262,015.002,111.002,015.002,100.002,100.004.95%135,100
Aug 19, 20262,061.002,066.001,996.002,001.002,001.00-4.76%262,500
Aug 18, 20262,127.002,193.002,101.002,101.002,101.00-1.22%171,700
Aug 17, 20262,113.002,145.002,105.002,127.002,127.000.66%150,200
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