Skip to main content
logo
Carlit Co., Ltd. (TYO:4275)
Japan flag Japan · Delayed Price · Currency is JPY
2,358.00
-12.00 (-0.51%)
Jul 24, 2026, 3:30 PM JST

Carlit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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