Charm Care Corporation (TYO:6062)
Japan · Delayed Price · Currency is JPY 1,413.00
+8.00 (0.57%)
Sep 4, 2026, 3:30 PM JST
Charm Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,399.00 | 1,414.00 | 1,385.00 | 1,412.00 | 1,412.00 | 1.73% | 69,400 |
| Aug 19, 2026 | 1,408.00 | 1,418.00 | 1,379.00 | 1,388.00 | 1,388.00 | -1.63% | 107,000 |
| Aug 18, 2026 | 1,424.00 | 1,435.00 | 1,411.00 | 1,411.00 | 1,411.00 | -1.33% | 65,500 |
| Aug 17, 2026 | 1,416.00 | 1,442.00 | 1,392.00 | 1,430.00 | 1,430.00 | 0.35% | 121,200 |
| Aug 14, 2026 | 1,433.00 | 1,438.00 | 1,407.00 | 1,425.00 | 1,425.00 | -0.14% | 74,700 |
| Aug 13, 2026 | 1,411.00 | 1,431.00 | 1,388.00 | 1,427.00 | 1,427.00 | 1.57% | 140,300 |
| Aug 12, 2026 | 1,448.00 | 1,448.00 | 1,405.00 | 1,405.00 | 1,405.00 | -3.37% | 83,200 |
| Aug 10, 2026 | 1,466.00 | 1,473.00 | 1,425.00 | 1,454.00 | 1,454.00 | -1.76% | 134,300 |
| Aug 7, 2026 | 1,387.00 | 1,495.00 | 1,378.00 | 1,480.00 | 1,480.00 | 6.78% | 260,500 |
| Aug 6, 2026 | 1,345.00 | 1,411.00 | 1,329.00 | 1,386.00 | 1,386.00 | 3.74% | 419,400 |
| Aug 5, 2026 | 1,335.00 | 1,343.00 | 1,322.00 | 1,336.00 | 1,336.00 | 0.07% | 39,900 |
| Aug 4, 2026 | 1,336.00 | 1,351.00 | 1,324.00 | 1,335.00 | 1,335.00 | -0.07% | 52,800 |
| Aug 3, 2026 | 1,352.00 | 1,352.00 | 1,310.00 | 1,336.00 | 1,336.00 | -1.55% | 79,900 |
| Jul 31, 2026 | 1,370.00 | 1,374.00 | 1,346.00 | 1,357.00 | 1,357.00 | -1.95% | 82,500 |
| Jul 30, 2026 | 1,385.00 | 1,391.00 | 1,371.00 | 1,384.00 | 1,384.00 | -0.43% | 125,400 |
| Jul 29, 2026 | 1,368.00 | 1,396.00 | 1,360.00 | 1,390.00 | 1,390.00 | 1.02% | 110,000 |
| Jul 28, 2026 | 1,376.00 | 1,386.00 | 1,362.00 | 1,376.00 | 1,376.00 | 0.22% | 54,600 |
| Jul 27, 2026 | 1,353.00 | 1,373.00 | 1,348.00 | 1,373.00 | 1,373.00 | 1.48% | 61,400 |
| Jul 24, 2026 | 1,323.00 | 1,359.00 | 1,314.00 | 1,353.00 | 1,353.00 | 1.27% | 55,700 |
| Jul 23, 2026 | 1,362.00 | 1,363.00 | 1,327.00 | 1,336.00 | 1,336.00 | -1.91% | 34,700 |
| Jul 22, 2026 | 1,349.00 | 1,362.00 | 1,336.00 | 1,362.00 | 1,362.00 | 0.67% | 56,100 |
| Jul 21, 2026 | 1,341.00 | 1,369.00 | 1,340.00 | 1,353.00 | 1,353.00 | 0.89% | 67,300 |
| Jul 17, 2026 | 1,367.00 | 1,367.00 | 1,326.00 | 1,341.00 | 1,341.00 | -1.32% | 46,000 |
| Jul 16, 2026 | 1,360.00 | 1,368.00 | 1,348.00 | 1,359.00 | 1,359.00 | -0.37% | 44,100 |
| Jul 15, 2026 | 1,351.00 | 1,364.00 | 1,338.00 | 1,364.00 | 1,364.00 | 1.34% | 48,100 |
| Jul 14, 2026 | 1,356.00 | 1,363.00 | 1,346.00 | 1,346.00 | 1,346.00 | -0.74% | 46,300 |
| Jul 13, 2026 | 1,368.00 | 1,379.00 | 1,351.00 | 1,356.00 | 1,356.00 | -0.29% | 50,300 |
| Jul 10, 2026 | 1,363.00 | 1,369.00 | 1,343.00 | 1,360.00 | 1,360.00 | 0.74% | 61,600 |
| Jul 9, 2026 | 1,343.00 | 1,358.00 | 1,327.00 | 1,350.00 | 1,350.00 | -0.66% | 67,400 |
| Jul 8, 2026 | 1,353.00 | 1,368.00 | 1,341.00 | 1,359.00 | 1,359.00 | 1.42% | 101,700 |
| Jul 7, 2026 | 1,339.00 | 1,361.00 | 1,327.00 | 1,340.00 | 1,340.00 | -0.15% | 56,500 |
| Jul 6, 2026 | 1,333.00 | 1,346.00 | 1,332.00 | 1,342.00 | 1,342.00 | 0.68% | 55,300 |
| Jul 3, 2026 | 1,321.00 | 1,353.00 | 1,321.00 | 1,333.00 | 1,333.00 | 1.37% | 70,200 |
| Jul 2, 2026 | 1,305.00 | 1,336.00 | 1,301.00 | 1,315.00 | 1,315.00 | 1.62% | 86,700 |
| Jul 1, 2026 | 1,327.00 | 1,327.00 | 1,284.00 | 1,294.00 | 1,294.00 | -2.56% | 67,800 |
| Jun 30, 2026 | 1,349.00 | 1,349.00 | 1,315.00 | 1,328.00 | 1,328.00 | -2.57% | 107,800 |
| Jun 29, 2026 | 1,347.00 | 1,363.00 | 1,335.00 | 1,363.00 | 1,363.00 | 2.95% | 97,800 |
| Jun 26, 2026 | 1,330.00 | 1,347.00 | 1,321.00 | 1,347.00 | 1,324.00 | 1.81% | 117,400 |
| Jun 25, 2026 | 1,312.00 | 1,328.00 | 1,308.00 | 1,323.00 | 1,300.41 | 1.53% | 59,800 |