Charm Care Corporation (TYO:6062)
Japan · Delayed Price · Currency is JPY 1,445.00
+85.00 (6.25%)
Nov 5, 2026, 3:30 PM JST
Charm Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,385.00 | 1,447.00 | 1,384.00 | 1,445.00 | 1,445.00 | 6.25% | 270,000 |
| Nov 4, 2026 | 1,352.00 | 1,370.00 | 1,352.00 | 1,360.00 | 1,360.00 | 0.52% | 91,900 |
| Nov 2, 2026 | 1,368.00 | 1,375.00 | 1,348.00 | 1,353.00 | 1,353.00 | -1.10% | 78,400 |
| Oct 30, 2026 | 1,379.00 | 1,387.00 | 1,360.00 | 1,368.00 | 1,368.00 | 0.07% | 71,900 |
| Oct 29, 2026 | 1,356.00 | 1,369.00 | 1,354.00 | 1,367.00 | 1,367.00 | 1.03% | 246,300 |
| Oct 28, 2026 | 1,380.00 | 1,386.00 | 1,351.00 | 1,353.00 | 1,353.00 | -2.10% | 131,600 |
| Oct 27, 2026 | 1,396.00 | 1,399.00 | 1,382.00 | 1,382.00 | 1,382.00 | -1.57% | 52,600 |
| Oct 26, 2026 | 1,381.00 | 1,410.00 | 1,381.00 | 1,404.00 | 1,404.00 | 1.37% | 99,900 |
| Oct 23, 2026 | 1,390.00 | 1,390.00 | 1,368.00 | 1,385.00 | 1,385.00 | 0.22% | 53,800 |
| Oct 22, 2026 | 1,389.00 | 1,392.00 | 1,378.00 | 1,382.00 | 1,382.00 | - | 42,200 |
| Oct 21, 2026 | 1,390.00 | 1,391.00 | 1,375.00 | 1,382.00 | 1,382.00 | -0.50% | 66,200 |
| Oct 20, 2026 | 1,398.00 | 1,398.00 | 1,381.00 | 1,389.00 | 1,389.00 | -0.64% | 58,400 |
| Oct 19, 2026 | 1,397.00 | 1,405.00 | 1,375.00 | 1,398.00 | 1,398.00 | 0.07% | 73,800 |
| Oct 16, 2026 | 1,413.00 | 1,417.00 | 1,393.00 | 1,397.00 | 1,397.00 | 0.14% | 75,800 |
| Oct 15, 2026 | 1,395.00 | 1,400.00 | 1,389.00 | 1,395.00 | 1,395.00 | -1.06% | 78,600 |
| Oct 14, 2026 | 1,414.00 | 1,425.00 | 1,394.00 | 1,410.00 | 1,410.00 | -0.56% | 69,500 |
| Oct 13, 2026 | 1,417.00 | 1,424.00 | 1,409.00 | 1,418.00 | 1,418.00 | 1.00% | 125,400 |
| Oct 9, 2026 | 1,376.00 | 1,404.00 | 1,373.00 | 1,404.00 | 1,404.00 | 1.30% | 51,800 |
| Oct 8, 2026 | 1,391.00 | 1,401.00 | 1,370.00 | 1,386.00 | 1,386.00 | -1.35% | 76,100 |
| Oct 7, 2026 | 1,396.00 | 1,417.00 | 1,396.00 | 1,405.00 | 1,405.00 | 0.07% | 85,600 |
| Oct 6, 2026 | 1,402.00 | 1,408.00 | 1,390.00 | 1,404.00 | 1,404.00 | 1.52% | 77,300 |
| Oct 5, 2026 | 1,370.00 | 1,392.00 | 1,363.00 | 1,383.00 | 1,383.00 | 1.02% | 82,300 |
| Oct 2, 2026 | 1,402.00 | 1,405.00 | 1,368.00 | 1,369.00 | 1,369.00 | -2.77% | 116,500 |
| Oct 1, 2026 | 1,411.00 | 1,421.00 | 1,405.00 | 1,408.00 | 1,408.00 | -0.78% | 86,900 |
| Sep 30, 2026 | 1,424.00 | 1,432.00 | 1,411.00 | 1,419.00 | 1,419.00 | 0.07% | 97,100 |
| Sep 29, 2026 | 1,425.00 | 1,428.00 | 1,405.00 | 1,418.00 | 1,418.00 | -1.12% | 87,300 |
| Sep 28, 2026 | 1,448.00 | 1,455.00 | 1,431.00 | 1,434.00 | 1,434.00 | -0.83% | 73,000 |
| Sep 25, 2026 | 1,430.00 | 1,450.00 | 1,429.00 | 1,446.00 | 1,446.00 | 1.40% | 124,500 |
| Sep 24, 2026 | 1,440.00 | 1,447.00 | 1,417.00 | 1,426.00 | 1,426.00 | -0.49% | 128,200 |
| Sep 18, 2026 | 1,440.00 | 1,450.00 | 1,433.00 | 1,433.00 | 1,433.00 | -1.38% | 44,700 |
| Sep 17, 2026 | 1,437.00 | 1,475.00 | 1,436.00 | 1,453.00 | 1,453.00 | 0.55% | 85,400 |
| Sep 16, 2026 | 1,412.00 | 1,446.00 | 1,412.00 | 1,445.00 | 1,445.00 | 1.47% | 56,900 |
| Sep 15, 2026 | 1,433.00 | 1,440.00 | 1,411.00 | 1,424.00 | 1,424.00 | 0.14% | 66,700 |
| Sep 14, 2026 | 1,397.00 | 1,426.00 | 1,387.00 | 1,422.00 | 1,422.00 | 2.97% | 75,900 |
| Sep 11, 2026 | 1,354.00 | 1,433.00 | 1,354.00 | 1,381.00 | 1,381.00 | 1.54% | 232,100 |
| Sep 10, 2026 | 1,365.00 | 1,373.00 | 1,356.00 | 1,360.00 | 1,360.00 | -0.44% | 69,500 |
| Sep 9, 2026 | 1,381.00 | 1,381.00 | 1,365.00 | 1,366.00 | 1,366.00 | -1.94% | 95,000 |
| Sep 8, 2026 | 1,410.00 | 1,414.00 | 1,393.00 | 1,393.00 | 1,393.00 | -1.49% | 89,400 |
| Sep 7, 2026 | 1,434.00 | 1,434.00 | 1,400.00 | 1,414.00 | 1,414.00 | 0.07% | 100,000 |
| Sep 4, 2026 | 1,395.00 | 1,424.00 | 1,395.00 | 1,413.00 | 1,413.00 | 0.57% | 61,100 |
| Sep 3, 2026 | 1,426.00 | 1,426.00 | 1,393.00 | 1,405.00 | 1,405.00 | -1.47% | 95,000 |
| Sep 2, 2026 | 1,426.00 | 1,462.00 | 1,417.00 | 1,426.00 | 1,426.00 | -0.35% | 146,600 |
| Sep 1, 2026 | 1,400.00 | 1,433.00 | 1,393.00 | 1,431.00 | 1,431.00 | 1.92% | 106,700 |
| Aug 31, 2026 | 1,401.00 | 1,410.00 | 1,383.00 | 1,404.00 | 1,404.00 | - | 98,000 |
| Aug 28, 2026 | 1,390.00 | 1,405.00 | 1,390.00 | 1,404.00 | 1,404.00 | 0.29% | 74,000 |
| Aug 27, 2026 | 1,407.00 | 1,421.00 | 1,389.00 | 1,400.00 | 1,400.00 | -0.85% | 61,300 |
| Aug 26, 2026 | 1,398.00 | 1,420.00 | 1,398.00 | 1,412.00 | 1,412.00 | 1.22% | 72,000 |
| Aug 25, 2026 | 1,410.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.36% | 51,500 |
| Aug 24, 2026 | 1,407.00 | 1,428.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.50% | 54,800 |
| Aug 21, 2026 | 1,412.00 | 1,420.00 | 1,397.00 | 1,407.00 | 1,407.00 | -0.35% | 69,400 |