Skip to main content
logo
ONE CAREER Inc. (TYO:4377)
Japan flag Japan · Delayed Price · Currency is JPY
2,350.00
-10.00 (-0.42%)
Sep 28, 2026, 11:14 AM JST

ONE CAREER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20262,389.002,403.002,348.002,368.00-0.34%50,700
Sep 25, 20262,399.002,401.002,351.002,360.002,360.00-0.08%44,300
Sep 24, 20262,422.002,457.002,362.002,362.002,362.00-0.59%98,500
Sep 18, 20262,345.002,411.002,335.002,376.002,376.001.15%72,600
Sep 17, 20262,293.002,349.002,293.002,349.002,349.002.49%27,400
Sep 16, 20262,348.002,348.002,292.002,292.002,292.00-0.74%33,200
Sep 15, 20262,296.002,337.002,282.002,309.002,309.00-0.43%63,800
Sep 14, 20262,223.002,319.002,223.002,319.002,319.003.94%39,700
Sep 11, 20262,245.002,264.002,222.002,231.002,231.00-2.79%45,200
Sep 10, 20262,246.002,307.002,235.002,295.002,295.002.09%87,900
Sep 9, 20262,262.002,267.002,228.002,248.002,248.00-1.36%63,200
Sep 8, 20262,341.002,341.002,279.002,279.002,279.00-2.65%62,000
Sep 7, 20262,450.002,450.002,341.002,341.002,341.00-5.18%79,700
Sep 4, 20262,448.002,469.002,415.002,469.002,469.002.96%47,100
Sep 3, 20262,410.002,448.002,385.002,398.002,398.00-1.64%77,800
Sep 2, 20262,470.002,475.002,418.002,438.002,438.00-2.28%76,000
Sep 1, 20262,579.002,600.002,488.002,495.002,495.00-4.66%74,200
Aug 31, 20262,622.002,638.002,564.002,617.002,617.00-1.21%65,400
Aug 28, 20262,575.002,666.002,549.002,649.002,649.003.84%164,000
Aug 27, 20262,583.002,584.002,470.002,551.002,551.002.33%124,800
Aug 26, 20262,525.002,539.002,493.002,493.002,493.000.73%80,500
Aug 25, 20262,454.002,495.002,448.002,475.002,475.002.95%76,900
Aug 24, 20262,449.002,468.002,397.002,404.002,404.00-1.60%49,000
Aug 21, 20262,448.002,478.002,407.002,443.002,443.00-2.20%63,800
Aug 20, 20262,400.002,498.002,383.002,498.002,498.004.83%73,000
Aug 19, 20262,455.002,473.002,361.002,383.002,383.00-2.34%74,200
Aug 18, 20262,501.002,513.002,420.002,440.002,440.00-3.48%145,300
Aug 17, 20262,550.002,593.002,455.002,528.002,528.00-1.13%215,900
Aug 14, 20262,416.002,597.002,400.002,557.002,557.0018.05%523,300
Aug 13, 20262,183.002,217.002,123.002,166.002,166.00-1.59%206,400
Aug 12, 20262,130.002,214.002,130.002,201.002,201.004.76%92,200
Aug 10, 20262,099.002,119.002,070.002,101.002,101.000.96%43,200
Aug 7, 20262,075.002,095.002,050.002,081.002,081.00-0.19%54,600
Aug 6, 20262,072.002,085.002,015.002,085.002,085.001.71%83,200
Aug 5, 20262,039.002,065.002,024.002,050.002,050.000.29%52,300
Aug 4, 20262,072.002,088.002,023.002,044.002,044.000.99%47,300
Aug 3, 20262,130.002,140.001,990.002,024.002,024.00-4.53%136,300
Jul 31, 20262,104.002,151.002,083.002,120.002,120.00-0.24%41,600
Jul 30, 20262,113.002,163.002,094.002,125.002,125.000.28%56,800
Jul 29, 20262,095.002,143.002,069.002,119.002,119.003.47%109,300
Jul 28, 20262,087.002,087.002,045.002,048.002,048.00-0.58%57,700
Jul 27, 20262,013.002,078.001,992.002,060.002,060.004.30%51,200
Jul 24, 20261,929.001,975.001,913.001,975.001,975.00-0.90%68,400
Jul 23, 20261,975.001,997.001,969.001,993.001,993.00-1.34%58,300
Jul 22, 20262,073.002,073.001,995.002,020.002,020.00-1.56%70,300
Jul 21, 20262,064.002,090.002,027.002,052.002,052.00-0.39%51,200
Jul 17, 20262,108.002,132.002,022.002,060.002,060.00-2.28%63,000
Jul 16, 20262,145.002,179.002,108.002,108.002,108.00-1.59%37,000
Jul 15, 20262,131.002,150.002,101.002,142.002,142.00-0.37%23,700
Jul 14, 20262,157.002,184.002,139.002,150.002,150.001.75%46,200