ONE CAREER Inc. (TYO:4377)
Japan · Delayed Price · Currency is JPY 1,890.00
+93.00 (5.18%)
At close: Mar 27, 2026
ONE CAREER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,874.00 | 1,883.00 | 1,857.00 | 1,876.00 | - | 4.40% | 23,600 |
| Mar 26, 2026 | 1,863.00 | 1,876.00 | 1,783.00 | 1,797.00 | 1,797.00 | -3.96% | 81,500 |
| Mar 25, 2026 | 1,878.00 | 1,894.00 | 1,852.00 | 1,871.00 | 1,871.00 | 0.81% | 69,100 |
| Mar 24, 2026 | 1,840.00 | 1,857.00 | 1,804.00 | 1,856.00 | 1,856.00 | 3.11% | 40,200 |
| Mar 23, 2026 | 1,780.00 | 1,813.00 | 1,775.00 | 1,800.00 | 1,800.00 | -1.75% | 106,800 |
| Mar 19, 2026 | 1,887.00 | 1,910.00 | 1,827.00 | 1,832.00 | 1,832.00 | -4.13% | 68,400 |
| Mar 18, 2026 | 1,890.00 | 1,911.00 | 1,878.00 | 1,911.00 | 1,911.00 | 3.30% | 43,800 |
| Mar 17, 2026 | 1,875.00 | 1,884.00 | 1,847.00 | 1,850.00 | 1,850.00 | -1.18% | 65,700 |
| Mar 16, 2026 | 1,917.00 | 1,921.00 | 1,867.00 | 1,872.00 | 1,872.00 | -3.31% | 121,900 |
| Mar 13, 2026 | 1,919.00 | 1,974.00 | 1,916.00 | 1,936.00 | 1,936.00 | -1.17% | 56,500 |
| Mar 12, 2026 | 1,959.00 | 1,982.00 | 1,940.00 | 1,959.00 | 1,959.00 | -2.29% | 85,000 |
| Mar 11, 2026 | 2,024.00 | 2,042.00 | 2,002.00 | 2,005.00 | 2,005.00 | -3.05% | 132,900 |
| Mar 10, 2026 | 2,050.00 | 2,093.00 | 2,009.00 | 2,068.00 | 2,068.00 | 3.30% | 124,700 |
| Mar 9, 2026 | 1,985.00 | 2,029.00 | 1,960.00 | 2,002.00 | 2,002.00 | -3.75% | 187,500 |
| Mar 6, 2026 | 1,978.00 | 2,100.00 | 1,978.00 | 2,080.00 | 2,080.00 | 5.26% | 140,700 |
| Mar 5, 2026 | 1,955.00 | 1,999.00 | 1,951.00 | 1,976.00 | 1,976.00 | 2.92% | 106,100 |
| Mar 4, 2026 | 1,893.00 | 1,975.00 | 1,873.00 | 1,920.00 | 1,920.00 | 0.95% | 200,900 |
| Mar 3, 2026 | 1,963.00 | 1,998.00 | 1,901.00 | 1,902.00 | 1,902.00 | -3.70% | 145,200 |
| Mar 2, 2026 | 1,981.00 | 2,020.00 | 1,951.00 | 1,975.00 | 1,975.00 | 0.92% | 193,200 |
| Feb 27, 2026 | 1,965.00 | 1,999.00 | 1,930.00 | 1,957.00 | 1,957.00 | 5.39% | 243,500 |
| Feb 26, 2026 | 1,810.00 | 1,870.00 | 1,762.00 | 1,857.00 | 1,857.00 | 3.22% | 183,200 |
| Feb 25, 2026 | 1,752.00 | 1,831.00 | 1,752.00 | 1,799.00 | 1,799.00 | 1.47% | 233,600 |
| Feb 24, 2026 | 1,833.00 | 1,833.00 | 1,743.00 | 1,773.00 | 1,773.00 | -8.47% | 337,700 |
| Feb 20, 2026 | 1,936.00 | 2,007.00 | 1,921.00 | 1,937.00 | 1,937.00 | 0.21% | 127,400 |
| Feb 19, 2026 | 2,023.00 | 2,023.00 | 1,915.00 | 1,933.00 | 1,933.00 | -3.64% | 249,800 |
| Feb 18, 2026 | 2,017.00 | 2,034.00 | 1,970.00 | 2,006.00 | 2,006.00 | -2.43% | 245,900 |
| Feb 17, 2026 | 2,105.00 | 2,105.00 | 2,016.00 | 2,056.00 | 2,056.00 | -3.47% | 244,200 |
| Feb 16, 2026 | 2,208.00 | 2,249.00 | 2,107.00 | 2,130.00 | 2,130.00 | -1.30% | 302,700 |
| Feb 13, 2026 | 2,591.00 | 2,591.00 | 2,122.00 | 2,158.00 | 2,158.00 | -11.59% | 652,800 |
| Feb 12, 2026 | 2,504.00 | 2,520.00 | 2,428.00 | 2,441.00 | 2,441.00 | 0.37% | 234,700 |
| Feb 10, 2026 | 2,421.00 | 2,465.00 | 2,421.00 | 2,432.00 | 2,432.00 | 0.45% | 59,400 |
| Feb 9, 2026 | 2,467.00 | 2,467.00 | 2,353.00 | 2,421.00 | 2,421.00 | -0.33% | 72,500 |
| Feb 6, 2026 | 2,491.00 | 2,508.00 | 2,419.00 | 2,429.00 | 2,429.00 | -2.57% | 59,500 |
| Feb 5, 2026 | 2,419.00 | 2,511.00 | 2,412.00 | 2,493.00 | 2,493.00 | 2.72% | 38,800 |
| Feb 4, 2026 | 2,451.00 | 2,454.00 | 2,381.00 | 2,427.00 | 2,427.00 | -2.33% | 77,200 |
| Feb 3, 2026 | 2,515.00 | 2,515.00 | 2,466.00 | 2,485.00 | 2,485.00 | 0.24% | 22,100 |
| Feb 2, 2026 | 2,400.00 | 2,520.00 | 2,400.00 | 2,479.00 | 2,479.00 | 3.38% | 65,600 |
| Jan 30, 2026 | 2,411.00 | 2,444.00 | 2,384.00 | 2,398.00 | 2,398.00 | -0.62% | 45,700 |
| Jan 29, 2026 | 2,433.00 | 2,447.00 | 2,374.00 | 2,413.00 | 2,413.00 | -1.91% | 52,800 |
| Jan 28, 2026 | 2,506.00 | 2,506.00 | 2,435.00 | 2,460.00 | 2,460.00 | -2.34% | 47,900 |
| Jan 27, 2026 | 2,549.00 | 2,549.00 | 2,501.00 | 2,519.00 | 2,519.00 | -1.18% | 45,800 |
| Jan 26, 2026 | 2,599.00 | 2,629.00 | 2,549.00 | 2,549.00 | 2,549.00 | -2.11% | 47,800 |
| Jan 23, 2026 | 2,561.00 | 2,639.00 | 2,522.00 | 2,604.00 | 2,604.00 | 1.64% | 56,100 |
| Jan 22, 2026 | 2,510.00 | 2,569.00 | 2,490.00 | 2,562.00 | 2,562.00 | 1.99% | 40,200 |
| Jan 21, 2026 | 2,514.00 | 2,535.00 | 2,490.00 | 2,512.00 | 2,512.00 | -1.49% | 49,900 |
| Jan 20, 2026 | 2,563.00 | 2,593.00 | 2,541.00 | 2,550.00 | 2,550.00 | -0.97% | 26,000 |
| Jan 19, 2026 | 2,588.00 | 2,610.00 | 2,571.00 | 2,575.00 | 2,575.00 | -0.50% | 28,300 |
| Jan 16, 2026 | 2,537.00 | 2,588.00 | 2,537.00 | 2,588.00 | 2,588.00 | 0.12% | 42,200 |
| Jan 15, 2026 | 2,535.00 | 2,606.00 | 2,535.00 | 2,585.00 | 2,585.00 | 0.19% | 30,900 |
| Jan 14, 2026 | 2,568.00 | 2,589.00 | 2,548.00 | 2,580.00 | 2,580.00 | 0.12% | 27,800 |