Skip to main content
logo
ONE CAREER Inc. (TYO:4377)
Japan flag Japan · Delayed Price · Currency is JPY
1,969.00
+49.00 (2.55%)
Mar 5, 2026, 12:35 PM JST

ONE CAREER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,955.001,999.001,951.001,993.00-3.80%55,300
Mar 4, 20261,893.001,975.001,873.001,920.001,920.000.95%200,900
Mar 3, 20261,963.001,998.001,901.001,902.001,902.00-3.70%145,200
Mar 2, 20261,981.002,020.001,951.001,975.001,975.000.92%193,200
Feb 27, 20261,965.001,999.001,930.001,957.001,957.005.39%243,500
Feb 26, 20261,810.001,870.001,762.001,857.001,857.003.22%183,200
Feb 25, 20261,752.001,831.001,752.001,799.001,799.001.47%233,600
Feb 24, 20261,833.001,833.001,743.001,773.001,773.00-8.47%337,700
Feb 20, 20261,936.002,007.001,921.001,937.001,937.000.21%127,400
Feb 19, 20262,023.002,023.001,915.001,933.001,933.00-3.64%249,800
Feb 18, 20262,017.002,034.001,970.002,006.002,006.00-2.43%245,900
Feb 17, 20262,105.002,105.002,016.002,056.002,056.00-3.47%244,200
Feb 16, 20262,208.002,249.002,107.002,130.002,130.00-1.30%302,700
Feb 13, 20262,591.002,591.002,122.002,158.002,158.00-11.59%652,800
Feb 12, 20262,504.002,520.002,428.002,441.002,441.000.37%234,700
Feb 10, 20262,421.002,465.002,421.002,432.002,432.000.45%59,400
Feb 9, 20262,467.002,467.002,353.002,421.002,421.00-0.33%72,500
Feb 6, 20262,491.002,508.002,419.002,429.002,429.00-2.57%59,500
Feb 5, 20262,419.002,511.002,412.002,493.002,493.002.72%38,800
Feb 4, 20262,451.002,454.002,381.002,427.002,427.00-2.33%77,200
Feb 3, 20262,515.002,515.002,466.002,485.002,485.000.24%22,100
Feb 2, 20262,400.002,520.002,400.002,479.002,479.003.38%65,600
Jan 30, 20262,411.002,444.002,384.002,398.002,398.00-0.62%45,700
Jan 29, 20262,433.002,447.002,374.002,413.002,413.00-1.91%52,800
Jan 28, 20262,506.002,506.002,435.002,460.002,460.00-2.34%47,900
Jan 27, 20262,549.002,549.002,501.002,519.002,519.00-1.18%45,800
Jan 26, 20262,599.002,629.002,549.002,549.002,549.00-2.11%47,800
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