Charm Care Corporation (TYO:6062)
Japan · Delayed Price · Currency is JPY 1,365.00
-28.00 (-2.01%)
Feb 13, 2026, 11:15 AM JST
Charm Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1,393.00 | 1,406.00 | 1,388.00 | 1,400.00 | 1,400.00 | - | 145,600 |
| Feb 9, 2026 | 1,355.00 | 1,404.00 | 1,339.00 | 1,400.00 | 1,400.00 | 3.32% | 234,100 |
| Feb 6, 2026 | 1,380.00 | 1,382.00 | 1,344.00 | 1,355.00 | 1,355.00 | -2.24% | 220,500 |
| Feb 5, 2026 | 1,321.00 | 1,407.00 | 1,295.00 | 1,386.00 | 1,386.00 | 6.37% | 395,100 |
| Feb 4, 2026 | 1,312.00 | 1,324.00 | 1,301.00 | 1,303.00 | 1,303.00 | -0.76% | 95,900 |
| Feb 3, 2026 | 1,315.00 | 1,315.00 | 1,299.00 | 1,313.00 | 1,313.00 | 1.86% | 95,300 |
| Feb 2, 2026 | 1,306.00 | 1,325.00 | 1,289.00 | 1,289.00 | 1,289.00 | -1.00% | 80,300 |
| Jan 30, 2026 | 1,293.00 | 1,308.00 | 1,282.00 | 1,302.00 | 1,302.00 | 0.85% | 100,800 |
| Jan 29, 2026 | 1,273.00 | 1,293.00 | 1,273.00 | 1,291.00 | 1,291.00 | 0.55% | 76,800 |
| Jan 28, 2026 | 1,284.00 | 1,287.00 | 1,267.00 | 1,284.00 | 1,284.00 | -1.00% | 53,000 |
| Jan 27, 2026 | 1,270.00 | 1,303.00 | 1,263.00 | 1,297.00 | 1,297.00 | 1.73% | 79,700 |
| Jan 26, 2026 | 1,294.00 | 1,297.00 | 1,275.00 | 1,275.00 | 1,275.00 | -2.22% | 101,400 |
| Jan 23, 2026 | 1,300.00 | 1,313.00 | 1,300.00 | 1,304.00 | 1,304.00 | 0.46% | 66,800 |
| Jan 22, 2026 | 1,286.00 | 1,310.00 | 1,285.00 | 1,298.00 | 1,298.00 | 0.39% | 90,400 |
| Jan 21, 2026 | 1,319.00 | 1,331.00 | 1,287.00 | 1,293.00 | 1,293.00 | 0.31% | 140,600 |
| Jan 20, 2026 | 1,292.00 | 1,302.00 | 1,280.00 | 1,289.00 | 1,289.00 | -0.69% | 72,400 |
| Jan 19, 2026 | 1,300.00 | 1,314.00 | 1,296.00 | 1,298.00 | 1,298.00 | -0.92% | 95,900 |
| Jan 16, 2026 | 1,345.00 | 1,345.00 | 1,306.00 | 1,310.00 | 1,310.00 | -2.53% | 74,100 |
| Jan 15, 2026 | 1,319.00 | 1,358.00 | 1,317.00 | 1,344.00 | 1,344.00 | 1.74% | 107,300 |
| Jan 14, 2026 | 1,320.00 | 1,333.00 | 1,307.00 | 1,321.00 | 1,321.00 | 0.08% | 72,400 |
| Jan 13, 2026 | 1,338.00 | 1,338.00 | 1,306.00 | 1,320.00 | 1,320.00 | -0.45% | 91,800 |
| Jan 9, 2026 | 1,327.00 | 1,350.00 | 1,320.00 | 1,326.00 | 1,326.00 | 0.61% | 91,700 |
| Jan 8, 2026 | 1,319.00 | 1,332.00 | 1,312.00 | 1,318.00 | 1,318.00 | -1.13% | 60,000 |
| Jan 7, 2026 | 1,323.00 | 1,338.00 | 1,312.00 | 1,333.00 | 1,333.00 | -0.67% | 144,200 |
| Jan 6, 2026 | 1,311.00 | 1,358.00 | 1,311.00 | 1,342.00 | 1,342.00 | 2.99% | 284,400 |
| Jan 5, 2026 | 1,275.00 | 1,305.00 | 1,270.00 | 1,303.00 | 1,303.00 | 2.60% | 182,000 |
| Dec 30, 2025 | 1,280.00 | 1,283.00 | 1,268.00 | 1,270.00 | 1,270.00 | -1.24% | 59,000 |
| Dec 29, 2025 | 1,267.00 | 1,287.00 | 1,267.00 | 1,286.00 | 1,286.00 | - | 87,500 |
| Dec 26, 2025 | 1,301.00 | 1,304.00 | 1,280.00 | 1,286.00 | 1,266.00 | 0.23% | 120,900 |
| Dec 25, 2025 | 1,280.00 | 1,287.00 | 1,269.00 | 1,283.00 | 1,263.05 | -0.70% | 57,200 |
| Dec 24, 2025 | 1,286.00 | 1,304.00 | 1,286.00 | 1,292.00 | 1,271.91 | -0.23% | 76,100 |
| Dec 23, 2025 | 1,261.00 | 1,296.00 | 1,261.00 | 1,295.00 | 1,274.86 | 1.65% | 74,300 |
| Dec 22, 2025 | 1,310.00 | 1,310.00 | 1,262.00 | 1,274.00 | 1,254.19 | -0.78% | 82,600 |
| Dec 19, 2025 | 1,288.00 | 1,312.00 | 1,277.00 | 1,284.00 | 1,264.03 | 1.90% | 235,400 |
| Dec 18, 2025 | 1,246.00 | 1,272.00 | 1,242.00 | 1,260.00 | 1,240.40 | 2.11% | 200,400 |
| Dec 17, 2025 | 1,231.00 | 1,238.00 | 1,220.00 | 1,234.00 | 1,214.81 | -0.56% | 116,000 |
| Dec 16, 2025 | 1,250.00 | 1,259.00 | 1,239.00 | 1,241.00 | 1,221.70 | -1.82% | 92,600 |
| Dec 15, 2025 | 1,226.00 | 1,265.00 | 1,221.00 | 1,264.00 | 1,244.34 | 3.10% | 107,000 |
| Dec 12, 2025 | 1,242.00 | 1,242.00 | 1,220.00 | 1,226.00 | 1,206.93 | 0.41% | 134,400 |
| Dec 11, 2025 | 1,257.00 | 1,259.00 | 1,221.00 | 1,221.00 | 1,202.01 | -1.45% | 98,000 |
| Dec 10, 2025 | 1,247.00 | 1,253.00 | 1,216.00 | 1,239.00 | 1,219.73 | -1.20% | 203,000 |
| Dec 9, 2025 | 1,270.00 | 1,276.00 | 1,249.00 | 1,254.00 | 1,234.50 | -0.79% | 130,300 |
| Dec 8, 2025 | 1,252.00 | 1,268.00 | 1,252.00 | 1,264.00 | 1,244.34 | 0.88% | 168,900 |
| Dec 5, 2025 | 1,254.00 | 1,263.00 | 1,243.00 | 1,253.00 | 1,233.51 | -0.87% | 116,500 |
| Dec 4, 2025 | 1,260.00 | 1,285.00 | 1,259.00 | 1,264.00 | 1,244.34 | 0.48% | 97,400 |
| Dec 3, 2025 | 1,276.00 | 1,285.00 | 1,242.00 | 1,258.00 | 1,238.44 | -2.10% | 206,400 |
| Dec 2, 2025 | 1,270.00 | 1,289.00 | 1,270.00 | 1,285.00 | 1,265.02 | 0.47% | 86,100 |
| Dec 1, 2025 | 1,303.00 | 1,310.00 | 1,272.00 | 1,279.00 | 1,259.11 | -1.24% | 138,800 |
| Nov 28, 2025 | 1,275.00 | 1,302.00 | 1,275.00 | 1,295.00 | 1,274.86 | 1.65% | 149,500 |
| Nov 27, 2025 | 1,288.00 | 1,288.00 | 1,268.00 | 1,274.00 | 1,254.19 | -1.62% | 120,200 |