Charm Care Corporation (TYO:6062)
Japan · Delayed Price · Currency is JPY 1,404.00
+36.00 (2.63%)
At close: Mar 6, 2026
Charm Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,389.00 | 1,415.00 | 1,373.00 | 1,404.00 | 1,404.00 | 2.63% | 128,900 |
| Mar 5, 2026 | 1,378.00 | 1,387.00 | 1,358.00 | 1,368.00 | 1,368.00 | 2.24% | 93,500 |
| Mar 4, 2026 | 1,342.00 | 1,366.00 | 1,311.00 | 1,338.00 | 1,338.00 | -1.83% | 118,700 |
| Mar 3, 2026 | 1,422.00 | 1,422.00 | 1,361.00 | 1,363.00 | 1,363.00 | -4.15% | 105,100 |
| Mar 2, 2026 | 1,410.00 | 1,425.00 | 1,396.00 | 1,422.00 | 1,422.00 | -2.34% | 126,600 |
| Feb 27, 2026 | 1,443.00 | 1,457.00 | 1,439.00 | 1,456.00 | 1,456.00 | 1.68% | 116,100 |
| Feb 26, 2026 | 1,400.00 | 1,440.00 | 1,393.00 | 1,432.00 | 1,432.00 | 2.14% | 158,000 |
| Feb 25, 2026 | 1,402.00 | 1,421.00 | 1,399.00 | 1,402.00 | 1,402.00 | -0.43% | 105,400 |
| Feb 24, 2026 | 1,390.00 | 1,408.00 | 1,371.00 | 1,408.00 | 1,408.00 | 0.50% | 96,700 |
| Feb 20, 2026 | 1,385.00 | 1,417.00 | 1,382.00 | 1,401.00 | 1,401.00 | 1.37% | 152,600 |
| Feb 19, 2026 | 1,413.00 | 1,413.00 | 1,371.00 | 1,382.00 | 1,382.00 | -2.40% | 157,000 |
| Feb 18, 2026 | 1,381.00 | 1,430.00 | 1,381.00 | 1,416.00 | 1,416.00 | 3.96% | 210,000 |
| Feb 17, 2026 | 1,364.00 | 1,392.00 | 1,348.00 | 1,362.00 | 1,362.00 | -0.37% | 117,900 |
| Feb 16, 2026 | 1,357.00 | 1,372.00 | 1,336.00 | 1,367.00 | 1,367.00 | 0.81% | 124,900 |
| Feb 13, 2026 | 1,374.00 | 1,386.00 | 1,341.00 | 1,356.00 | 1,356.00 | -2.66% | 197,700 |
| Feb 12, 2026 | 1,389.00 | 1,401.00 | 1,377.00 | 1,393.00 | 1,393.00 | -0.50% | 145,400 |
| 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 |