ONE CAREER Inc. (TYO:4377)
Japan · Delayed Price · Currency is JPY 2,035.00
+47.00 (2.36%)
Apr 17, 2026, 3:30 PM JST
ONE CAREER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |