Skip to main content
logo
Carlit Co., Ltd. (TYO:4275)
Japan flag Japan · Delayed Price · Currency is JPY
2,435.00
+73.00 (3.09%)
May 26, 2026, 9:53 AM JST

Carlit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,920.003,020.002,823.002,849.002,849.00-0.77%317,400
May 13, 20262,834.002,913.002,818.002,871.002,871.002.28%239,400
May 12, 20262,914.002,985.002,791.002,807.002,807.00-0.32%277,700
May 11, 20262,795.002,888.002,776.002,816.002,816.001.22%255,700
May 8, 20262,740.002,787.002,714.002,782.002,782.00-0.29%200,100
May 7, 20262,810.002,854.002,790.002,790.002,790.001.05%159,200
May 1, 20262,740.002,802.002,712.002,761.002,761.000.77%156,200
Apr 30, 20262,724.002,778.002,706.002,740.002,740.00-1.23%182,100
Apr 28, 20262,722.002,791.002,718.002,774.002,774.001.24%161,300
Apr 27, 20262,814.002,860.002,718.002,740.002,740.00-3.79%244,300
Apr 24, 20262,881.002,897.002,796.002,848.002,848.00-1.18%264,600
Apr 23, 20262,650.002,899.002,635.002,882.002,882.0011.06%601,100
Apr 22, 20262,660.002,669.002,578.002,595.002,595.00-1.89%168,500
Apr 21, 20262,546.002,698.002,525.002,645.002,645.003.40%250,000
Apr 20, 20262,578.002,610.002,556.002,558.002,558.00-0.70%113,900
Apr 17, 20262,616.002,628.002,571.002,576.002,576.00-2.72%112,900
Apr 16, 20262,683.002,689.002,626.002,648.002,648.00-1.49%183,900
Apr 15, 20262,726.002,806.002,684.002,688.002,688.002.36%252,800
Apr 14, 20262,773.002,816.002,623.002,626.002,626.00-4.47%313,900
Apr 13, 20262,736.002,789.002,714.002,749.002,749.000.15%146,300
Apr 10, 20262,740.002,816.002,723.002,745.002,745.001.86%318,300
Apr 9, 20262,680.002,752.002,636.002,695.002,695.001.32%205,700
Apr 8, 20262,668.002,730.002,644.002,660.002,660.004.52%268,400
Apr 7, 20262,513.002,573.002,508.002,545.002,545.001.56%137,700
Apr 6, 20262,532.002,549.002,494.002,506.002,506.000.04%161,200
Apr 3, 20262,523.002,552.002,505.002,505.002,505.000.28%113,900
Apr 2, 20262,650.002,681.002,498.002,498.002,498.00-5.77%211,100
Apr 1, 20262,638.002,665.002,585.002,651.002,651.006.55%180,100
Mar 31, 20262,530.002,596.002,460.002,488.002,488.00-4.86%244,800
Mar 30, 20262,552.002,615.002,490.002,615.002,615.00-0.76%242,700
Mar 27, 20262,678.002,694.002,600.002,673.002,635.000.91%261,900
Mar 26, 20262,624.002,680.002,587.002,649.002,611.342.12%144,600
Mar 25, 20262,565.002,622.002,553.002,594.002,557.125.23%156,700
Mar 24, 20262,480.002,507.002,400.002,465.002,429.963.27%254,100
Mar 23, 20262,424.002,459.002,346.002,387.002,353.07-7.26%411,500
Mar 19, 20262,684.002,699.002,548.002,574.002,537.41-7.54%409,100
Mar 18, 20262,783.002,796.002,727.002,784.002,744.422.69%208,300
Mar 17, 20262,845.002,883.002,711.002,711.002,672.46-3.59%235,700
Mar 16, 20262,825.002,875.002,766.002,812.002,772.021.33%239,400
Mar 13, 20262,850.002,910.002,757.002,775.002,735.55-4.31%305,000
Mar 12, 20263,000.003,055.002,867.002,900.002,858.77-3.17%345,900
Mar 11, 20262,962.003,060.002,942.002,995.002,952.422.43%256,700
Mar 10, 20262,865.002,978.002,841.002,924.002,882.434.43%263,800