ONE CAREER Inc. (TYO:4377)
Japan · Delayed Price · Currency is JPY 2,341.00
-128.00 (-5.18%)
Sep 7, 2026, 3:30 PM JST
ONE CAREER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 2,450.00 | 2,450.00 | 2,341.00 | 2,341.00 | 2,341.00 | -5.18% | 79,700 |
| Sep 4, 2026 | 2,448.00 | 2,469.00 | 2,415.00 | 2,469.00 | 2,469.00 | 2.96% | 47,100 |
| Sep 3, 2026 | 2,410.00 | 2,448.00 | 2,385.00 | 2,398.00 | 2,398.00 | -1.64% | 77,800 |
| Sep 2, 2026 | 2,470.00 | 2,475.00 | 2,418.00 | 2,438.00 | 2,438.00 | -2.28% | 76,000 |
| Sep 1, 2026 | 2,579.00 | 2,600.00 | 2,488.00 | 2,495.00 | 2,495.00 | -4.66% | 74,200 |
| Aug 31, 2026 | 2,622.00 | 2,638.00 | 2,564.00 | 2,617.00 | 2,617.00 | -1.21% | 65,400 |
| Aug 28, 2026 | 2,575.00 | 2,666.00 | 2,549.00 | 2,649.00 | 2,649.00 | 3.84% | 164,000 |
| Aug 27, 2026 | 2,583.00 | 2,584.00 | 2,470.00 | 2,551.00 | 2,551.00 | 2.33% | 124,800 |
| Aug 26, 2026 | 2,525.00 | 2,539.00 | 2,493.00 | 2,493.00 | 2,493.00 | 0.73% | 80,500 |
| Aug 25, 2026 | 2,454.00 | 2,495.00 | 2,448.00 | 2,475.00 | 2,475.00 | 2.95% | 76,900 |
| Aug 24, 2026 | 2,449.00 | 2,468.00 | 2,397.00 | 2,404.00 | 2,404.00 | -1.60% | 49,000 |
| Aug 21, 2026 | 2,448.00 | 2,478.00 | 2,407.00 | 2,443.00 | 2,443.00 | -2.20% | 63,800 |
| Aug 20, 2026 | 2,400.00 | 2,498.00 | 2,383.00 | 2,498.00 | 2,498.00 | 4.83% | 73,000 |
| Aug 19, 2026 | 2,455.00 | 2,473.00 | 2,361.00 | 2,383.00 | 2,383.00 | -2.34% | 74,200 |
| Aug 18, 2026 | 2,501.00 | 2,513.00 | 2,420.00 | 2,440.00 | 2,440.00 | -3.48% | 145,300 |
| Aug 17, 2026 | 2,550.00 | 2,593.00 | 2,455.00 | 2,528.00 | 2,528.00 | -1.13% | 215,900 |
| Aug 14, 2026 | 2,416.00 | 2,597.00 | 2,400.00 | 2,557.00 | 2,557.00 | 18.05% | 523,300 |
| Aug 13, 2026 | 2,183.00 | 2,217.00 | 2,123.00 | 2,166.00 | 2,166.00 | -1.59% | 206,400 |
| Aug 12, 2026 | 2,130.00 | 2,214.00 | 2,130.00 | 2,201.00 | 2,201.00 | 4.76% | 92,200 |
| Aug 10, 2026 | 2,099.00 | 2,119.00 | 2,070.00 | 2,101.00 | 2,101.00 | 0.96% | 43,200 |
| Aug 7, 2026 | 2,075.00 | 2,095.00 | 2,050.00 | 2,081.00 | 2,081.00 | -0.19% | 54,600 |
| Aug 6, 2026 | 2,072.00 | 2,085.00 | 2,015.00 | 2,085.00 | 2,085.00 | 1.71% | 83,200 |
| Aug 5, 2026 | 2,039.00 | 2,065.00 | 2,024.00 | 2,050.00 | 2,050.00 | 0.29% | 52,300 |
| Aug 4, 2026 | 2,072.00 | 2,088.00 | 2,023.00 | 2,044.00 | 2,044.00 | 0.99% | 47,300 |
| Aug 3, 2026 | 2,130.00 | 2,140.00 | 1,990.00 | 2,024.00 | 2,024.00 | -4.53% | 136,300 |
| Jul 31, 2026 | 2,104.00 | 2,151.00 | 2,083.00 | 2,120.00 | 2,120.00 | -0.24% | 41,600 |
| Jul 30, 2026 | 2,113.00 | 2,163.00 | 2,094.00 | 2,125.00 | 2,125.00 | 0.28% | 56,800 |
| Jul 29, 2026 | 2,095.00 | 2,143.00 | 2,069.00 | 2,119.00 | 2,119.00 | 3.47% | 109,300 |
| Jul 28, 2026 | 2,087.00 | 2,087.00 | 2,045.00 | 2,048.00 | 2,048.00 | -0.58% | 57,700 |
| Jul 27, 2026 | 2,013.00 | 2,078.00 | 1,992.00 | 2,060.00 | 2,060.00 | 4.30% | 51,200 |
| Jul 24, 2026 | 1,929.00 | 1,975.00 | 1,913.00 | 1,975.00 | 1,975.00 | -0.90% | 68,400 |
| Jul 23, 2026 | 1,975.00 | 1,997.00 | 1,969.00 | 1,993.00 | 1,993.00 | -1.34% | 58,300 |
| Jul 22, 2026 | 2,073.00 | 2,073.00 | 1,995.00 | 2,020.00 | 2,020.00 | -1.56% | 70,300 |
| Jul 21, 2026 | 2,064.00 | 2,090.00 | 2,027.00 | 2,052.00 | 2,052.00 | -0.39% | 51,200 |
| Jul 17, 2026 | 2,108.00 | 2,132.00 | 2,022.00 | 2,060.00 | 2,060.00 | -2.28% | 63,000 |
| Jul 16, 2026 | 2,145.00 | 2,179.00 | 2,108.00 | 2,108.00 | 2,108.00 | -1.59% | 37,000 |
| Jul 15, 2026 | 2,131.00 | 2,150.00 | 2,101.00 | 2,142.00 | 2,142.00 | -0.37% | 23,700 |
| Jul 14, 2026 | 2,157.00 | 2,184.00 | 2,139.00 | 2,150.00 | 2,150.00 | 1.75% | 46,200 |
| Jul 13, 2026 | 2,156.00 | 2,166.00 | 2,098.00 | 2,113.00 | 2,113.00 | -1.72% | 32,400 |
| Jul 10, 2026 | 2,101.00 | 2,173.00 | 2,091.00 | 2,150.00 | 2,150.00 | -0.05% | 38,900 |
| Jul 9, 2026 | 2,141.00 | 2,170.00 | 2,114.00 | 2,151.00 | 2,151.00 | -1.06% | 42,400 |
| Jul 8, 2026 | 2,187.00 | 2,214.00 | 2,140.00 | 2,174.00 | 2,174.00 | -0.32% | 49,700 |
| Jul 7, 2026 | 2,143.00 | 2,192.00 | 2,143.00 | 2,181.00 | 2,181.00 | 2.39% | 64,500 |
| Jul 6, 2026 | 2,129.00 | 2,168.00 | 2,120.00 | 2,130.00 | 2,130.00 | -0.23% | 56,800 |
| Jul 3, 2026 | 2,089.00 | 2,145.00 | 2,082.00 | 2,135.00 | 2,135.00 | 2.74% | 122,200 |
| Jul 2, 2026 | 1,951.00 | 2,097.00 | 1,951.00 | 2,078.00 | 2,078.00 | 5.27% | 93,100 |
| Jul 1, 2026 | 1,916.00 | 1,974.00 | 1,896.00 | 1,974.00 | 1,974.00 | 1.08% | 48,900 |
| Jun 30, 2026 | 1,914.00 | 1,953.00 | 1,890.00 | 1,953.00 | 1,953.00 | 2.90% | 62,700 |
| Jun 29, 2026 | 1,870.00 | 1,921.00 | 1,853.00 | 1,898.00 | 1,898.00 | 6.03% | 90,900 |
| Jun 26, 2026 | 1,799.00 | 1,819.00 | 1,776.00 | 1,790.00 | 1,790.00 | -0.61% | 68,600 |