ONE CAREER Inc. (TYO:4377)
Japan · Delayed Price · Currency is JPY 1,890.00
-14.00 (-0.74%)
May 27, 2026, 3:30 PM JST
ONE CAREER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,904.00 | 1,915.00 | 1,859.00 | 1,872.00 | - | -1.68% | 40,600 |
| May 26, 2026 | 1,987.00 | 2,005.00 | 1,904.00 | 1,904.00 | 1,904.00 | -2.21% | 70,500 |
| May 25, 2026 | 1,950.00 | 1,956.00 | 1,905.00 | 1,947.00 | 1,947.00 | 1.94% | 74,700 |
| May 22, 2026 | 1,899.00 | 1,943.00 | 1,890.00 | 1,910.00 | 1,910.00 | 0.58% | 73,000 |
| May 21, 2026 | 1,965.00 | 1,970.00 | 1,898.00 | 1,899.00 | 1,899.00 | -3.36% | 54,300 |
| May 20, 2026 | 2,076.00 | 2,076.00 | 1,932.00 | 1,965.00 | 1,965.00 | -4.15% | 130,500 |
| May 19, 2026 | 1,997.00 | 2,081.00 | 1,988.00 | 2,050.00 | 2,050.00 | 5.78% | 178,200 |
| May 18, 2026 | 1,910.00 | 1,952.00 | 1,851.00 | 1,938.00 | 1,938.00 | 3.64% | 165,000 |
| May 15, 2026 | 1,888.00 | 1,921.00 | 1,852.00 | 1,870.00 | 1,870.00 | 10.26% | 292,000 |
| May 14, 2026 | 1,717.00 | 1,717.00 | 1,667.00 | 1,696.00 | 1,696.00 | -2.08% | 163,900 |
| May 13, 2026 | 1,770.00 | 1,770.00 | 1,722.00 | 1,732.00 | 1,732.00 | -3.02% | 117,400 |
| May 12, 2026 | 1,828.00 | 1,847.00 | 1,783.00 | 1,786.00 | 1,786.00 | -3.82% | 101,200 |
| May 11, 2026 | 1,847.00 | 1,861.00 | 1,822.00 | 1,857.00 | 1,857.00 | 1.81% | 73,700 |
| May 8, 2026 | 1,815.00 | 1,849.00 | 1,791.00 | 1,824.00 | 1,824.00 | 0.50% | 75,800 |
| May 7, 2026 | 1,800.00 | 1,835.00 | 1,788.00 | 1,815.00 | 1,815.00 | 0.61% | 81,200 |
| May 1, 2026 | 1,796.00 | 1,827.00 | 1,781.00 | 1,804.00 | 1,804.00 | -1.31% | 56,300 |
| Apr 30, 2026 | 1,830.00 | 1,835.00 | 1,800.00 | 1,828.00 | 1,828.00 | -0.71% | 75,100 |
| Apr 28, 2026 | 1,835.00 | 1,841.00 | 1,795.00 | 1,841.00 | 1,841.00 | -0.05% | 71,100 |
| Apr 27, 2026 | 1,880.00 | 1,882.00 | 1,827.00 | 1,842.00 | 1,842.00 | -2.13% | 72,800 |
| Apr 24, 2026 | 1,915.00 | 1,919.00 | 1,870.00 | 1,882.00 | 1,882.00 | -3.73% | 88,000 |
| Apr 23, 2026 | 2,004.00 | 2,006.00 | 1,921.00 | 1,955.00 | 1,955.00 | -3.07% | 61,000 |
| Apr 22, 2026 | 2,044.00 | 2,044.00 | 2,006.00 | 2,017.00 | 2,017.00 | -1.08% | 54,300 |
| Apr 21, 2026 | 2,032.00 | 2,053.00 | 2,001.00 | 2,039.00 | 2,039.00 | 1.24% | 59,300 |
| Apr 20, 2026 | 2,089.00 | 2,104.00 | 2,011.00 | 2,014.00 | 2,014.00 | -1.03% | 56,500 |
| Apr 17, 2026 | 2,013.00 | 2,060.00 | 2,001.00 | 2,035.00 | 2,035.00 | 2.36% | 107,100 |
| Apr 16, 2026 | 1,961.00 | 2,018.00 | 1,961.00 | 1,988.00 | 1,988.00 | 2.11% | 79,900 |
| Apr 15, 2026 | 1,924.00 | 1,965.00 | 1,921.00 | 1,947.00 | 1,947.00 | 2.47% | 64,700 |
| Apr 14, 2026 | 1,914.00 | 1,914.00 | 1,886.00 | 1,900.00 | 1,900.00 | 1.39% | 63,400 |
| Apr 13, 2026 | 1,897.00 | 1,906.00 | 1,865.00 | 1,874.00 | 1,874.00 | -3.25% | 96,800 |
| Apr 10, 2026 | 1,997.00 | 2,000.00 | 1,908.00 | 1,937.00 | 1,937.00 | -2.61% | 123,700 |
| Apr 9, 2026 | 2,025.00 | 2,060.00 | 1,975.00 | 1,989.00 | 1,989.00 | -2.40% | 97,700 |
| Apr 8, 2026 | 2,070.00 | 2,074.00 | 2,018.00 | 2,038.00 | 2,038.00 | -0.59% | 96,400 |
| Apr 7, 2026 | 1,981.00 | 2,056.00 | 1,978.00 | 2,050.00 | 2,050.00 | 3.48% | 67,400 |
| Apr 6, 2026 | 1,931.00 | 1,985.00 | 1,930.00 | 1,981.00 | 1,981.00 | 3.50% | 69,600 |
| Apr 3, 2026 | 1,900.00 | 1,921.00 | 1,882.00 | 1,914.00 | 1,914.00 | 2.63% | 74,700 |
| Apr 2, 2026 | 1,901.00 | 1,918.00 | 1,842.00 | 1,865.00 | 1,865.00 | -1.89% | 116,300 |
| Apr 1, 2026 | 1,848.00 | 1,916.00 | 1,837.00 | 1,901.00 | 1,901.00 | 5.14% | 95,700 |
| Mar 31, 2026 | 1,799.00 | 1,828.00 | 1,799.00 | 1,808.00 | 1,808.00 | 0.78% | 63,600 |
| Mar 30, 2026 | 1,820.00 | 1,830.00 | 1,754.00 | 1,794.00 | 1,794.00 | -5.08% | 144,700 |
| Mar 27, 2026 | 1,874.00 | 1,890.00 | 1,857.00 | 1,890.00 | 1,890.00 | 5.18% | 82,800 |
| 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 |