Skip to main content
logo
ONE CAREER Inc. (TYO:4377)
Japan flag Japan · Delayed Price · Currency is JPY
2,604.00
+42.00 (1.64%)
Jan 23, 2026, 3:30 PM JST

ONE CAREER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,561.002,639.002,522.002,604.002,604.001.64%56,100
Jan 22, 20262,510.002,569.002,490.002,562.002,562.001.99%40,200
Jan 21, 20262,514.002,535.002,490.002,512.002,512.00-1.49%49,900
Jan 20, 20262,563.002,593.002,541.002,550.002,550.00-0.97%26,000
Jan 19, 20262,588.002,610.002,571.002,575.002,575.00-0.50%28,300
Jan 16, 20262,537.002,588.002,537.002,588.002,588.000.12%42,200
Jan 15, 20262,535.002,606.002,535.002,585.002,585.000.19%30,900
Jan 14, 20262,568.002,589.002,548.002,580.002,580.000.12%27,800
Jan 13, 20262,700.002,700.002,559.002,577.002,577.00-2.75%55,600
Jan 9, 20262,598.002,650.002,593.002,650.002,650.002.00%61,300
Jan 8, 20262,504.002,599.002,504.002,598.002,598.002.85%27,500
Jan 7, 20262,552.002,580.002,518.002,526.002,526.00-1.90%48,200
Jan 6, 20262,488.002,602.002,488.002,575.002,575.004.00%53,900
Jan 5, 20262,506.002,539.002,462.002,476.002,476.00-1.20%66,100
Dec 30, 20252,557.002,565.002,480.002,506.002,506.00-2.11%64,300
Dec 29, 20252,648.002,660.002,544.002,560.002,560.00-2.25%74,000
Dec 26, 20252,614.002,624.002,593.002,619.002,598.000.19%28,900
Dec 25, 20252,559.002,632.002,551.002,614.002,593.042.55%30,300
Dec 24, 20252,573.002,602.002,549.002,549.002,528.56-1.01%22,000
Dec 23, 20252,560.002,590.002,560.002,575.002,554.351.78%29,500
Dec 22, 20252,629.002,629.002,522.002,530.002,509.71-3.77%66,100
Dec 19, 20252,590.002,640.002,585.002,629.002,607.921.51%28,400
Dec 18, 20252,546.002,596.002,541.002,590.002,569.231.29%15,400
Dec 17, 20252,600.002,616.002,529.002,557.002,536.50-2.81%65,500
Dec 16, 20252,611.002,664.002,585.002,631.002,609.900.77%46,500
Dec 15, 20252,580.002,630.002,571.002,611.002,590.061.20%37,300
Dec 12, 20252,544.002,603.002,544.002,580.002,559.311.57%38,900
Dec 11, 20252,609.002,630.002,514.002,540.002,519.63-3.16%66,700
Dec 10, 20252,640.002,645.002,609.002,623.002,601.97-0.53%29,400
Dec 9, 20252,653.002,675.002,599.002,637.002,615.86-1.20%42,600
Dec 8, 20252,700.002,753.002,660.002,669.002,647.60-1.22%24,700
Dec 5, 20252,700.002,733.002,657.002,702.002,680.33-1.35%49,200
Dec 4, 20252,726.002,777.002,696.002,739.002,717.041.26%56,900
Dec 3, 20252,659.002,714.002,655.002,705.002,683.311.73%28,900
Dec 2, 20252,656.002,684.002,630.002,659.002,637.68-0.78%64,400
Dec 1, 20252,794.002,794.002,662.002,680.002,658.51-4.08%65,500
Nov 28, 20252,833.002,837.002,779.002,794.002,771.60-1.45%65,800
Nov 27, 20252,756.002,843.002,740.002,835.002,812.273.73%102,600
Nov 26, 20252,657.002,747.002,646.002,733.002,711.094.35%103,000
Nov 25, 20252,684.002,691.002,573.002,619.002,598.00-1.76%49,000
Nov 21, 20252,550.002,689.002,518.002,666.002,644.622.82%75,400
Nov 20, 20252,663.002,677.002,586.002,593.002,572.21-0.77%44,900
Nov 19, 20252,562.002,660.002,545.002,613.002,592.050.31%92,900
Nov 18, 20252,683.002,705.002,548.002,605.002,584.11-2.47%127,300
Nov 17, 20252,653.002,721.002,615.002,671.002,649.583.33%277,300
Nov 14, 20252,620.002,640.002,562.002,585.002,564.27-1.34%123,600
Nov 13, 20252,708.002,710.002,600.002,620.002,598.99-2.60%63,100
Nov 12, 20252,622.002,726.002,613.002,690.002,668.433.07%114,800
Nov 11, 20252,630.002,633.002,582.002,610.002,589.071.16%50,500
Nov 10, 20252,551.002,585.002,551.002,580.002,559.311.18%22,200