ONE CAREER Inc. (TYO:4377)
Japan · Delayed Price · Currency is JPY 2,440.00
-88.00 (-3.48%)
Aug 18, 2026, 3:30 PM JST
ONE CAREER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 2,501.00 | 2,513.00 | 2,441.00 | 2,465.00 | - | -2.49% | 44,500 |
| 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 |
| Jun 25, 2026 | 1,830.00 | 1,837.00 | 1,784.00 | 1,801.00 | 1,801.00 | -2.44% | 50,400 |
| Jun 24, 2026 | 1,836.00 | 1,878.00 | 1,825.00 | 1,846.00 | 1,846.00 | 0.54% | 50,500 |
| Jun 23, 2026 | 1,845.00 | 1,853.00 | 1,805.00 | 1,836.00 | 1,836.00 | -0.05% | 72,800 |
| Jun 22, 2026 | 1,826.00 | 1,884.00 | 1,805.00 | 1,837.00 | 1,837.00 | -1.55% | 72,500 |
| Jun 19, 2026 | 1,842.00 | 1,871.00 | 1,806.00 | 1,866.00 | 1,866.00 | 2.87% | 98,800 |
| Jun 18, 2026 | 1,848.00 | 1,848.00 | 1,800.00 | 1,814.00 | 1,814.00 | -0.38% | 72,900 |
| Jun 17, 2026 | 1,773.00 | 1,828.00 | 1,760.00 | 1,821.00 | 1,821.00 | 2.71% | 85,000 |
| Jun 16, 2026 | 1,743.00 | 1,778.00 | 1,699.00 | 1,773.00 | 1,773.00 | 1.55% | 143,300 |
| Jun 15, 2026 | 1,761.00 | 1,790.00 | 1,742.00 | 1,746.00 | 1,746.00 | -2.24% | 98,600 |
| Jun 12, 2026 | 1,800.00 | 1,849.00 | 1,728.00 | 1,786.00 | 1,786.00 | -2.08% | 152,000 |
| Jun 11, 2026 | 1,829.00 | 1,844.00 | 1,785.00 | 1,824.00 | 1,824.00 | -0.44% | 94,400 |
| Jun 10, 2026 | 1,886.00 | 1,891.00 | 1,805.00 | 1,832.00 | 1,832.00 | -2.71% | 86,500 |
| Jun 9, 2026 | 1,895.00 | 1,930.00 | 1,873.00 | 1,883.00 | 1,883.00 | -0.48% | 93,000 |
| Jun 8, 2026 | 1,903.00 | 1,962.00 | 1,883.00 | 1,892.00 | 1,892.00 | -2.62% | 81,400 |