Charm Care Corporation (TYO:6062)
Japan · Delayed Price · Currency is JPY 1,304.00
0.00 (0.00%)
Jun 4, 2026, 3:30 PM JST
Charm Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,298.00 | 1,315.00 | 1,277.00 | 1,304.00 | 1,304.00 | - | 83,500 |
| Jun 3, 2026 | 1,328.00 | 1,328.00 | 1,293.00 | 1,304.00 | 1,304.00 | -0.84% | 134,000 |
| Jun 2, 2026 | 1,321.00 | 1,339.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.57% | 135,500 |
| Jun 1, 2026 | 1,384.00 | 1,384.00 | 1,285.00 | 1,336.00 | 1,336.00 | -3.95% | 182,800 |
| May 29, 2026 | 1,379.00 | 1,415.00 | 1,365.00 | 1,391.00 | 1,391.00 | 1.98% | 219,700 |
| May 28, 2026 | 1,380.00 | 1,381.00 | 1,348.00 | 1,364.00 | 1,364.00 | -1.52% | 133,000 |
| May 27, 2026 | 1,346.00 | 1,396.00 | 1,323.00 | 1,385.00 | 1,385.00 | 4.84% | 225,400 |
| May 26, 2026 | 1,270.00 | 1,341.00 | 1,258.00 | 1,321.00 | 1,321.00 | 4.26% | 233,900 |
| May 25, 2026 | 1,230.00 | 1,277.00 | 1,175.00 | 1,267.00 | 1,267.00 | 2.59% | 384,500 |
| May 22, 2026 | 1,240.00 | 1,258.00 | 1,232.00 | 1,235.00 | 1,235.00 | - | 53,100 |
| May 21, 2026 | 1,254.00 | 1,255.00 | 1,232.00 | 1,235.00 | 1,235.00 | 0.08% | 49,800 |
| May 20, 2026 | 1,268.00 | 1,271.00 | 1,226.00 | 1,234.00 | 1,234.00 | -2.14% | 69,700 |
| May 19, 2026 | 1,224.00 | 1,264.00 | 1,220.00 | 1,261.00 | 1,261.00 | 3.45% | 112,100 |
| May 18, 2026 | 1,243.00 | 1,253.00 | 1,214.00 | 1,219.00 | 1,219.00 | -2.71% | 94,900 |
| May 15, 2026 | 1,253.00 | 1,256.00 | 1,233.00 | 1,253.00 | 1,253.00 | 0.24% | 155,100 |
| May 14, 2026 | 1,270.00 | 1,270.00 | 1,248.00 | 1,250.00 | 1,250.00 | -2.19% | 96,900 |
| May 13, 2026 | 1,282.00 | 1,288.00 | 1,277.00 | 1,278.00 | 1,278.00 | -0.08% | 52,500 |
| May 12, 2026 | 1,285.00 | 1,301.00 | 1,275.00 | 1,279.00 | 1,279.00 | 0.71% | 94,500 |
| May 11, 2026 | 1,297.00 | 1,311.00 | 1,265.00 | 1,270.00 | 1,270.00 | -3.86% | 153,800 |
| May 8, 2026 | 1,296.00 | 1,349.00 | 1,270.00 | 1,321.00 | 1,321.00 | 2.09% | 354,200 |
| May 7, 2026 | 1,307.00 | 1,328.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.31% | 103,700 |
| May 1, 2026 | 1,300.00 | 1,300.00 | 1,272.00 | 1,290.00 | 1,290.00 | 0.39% | 71,900 |
| Apr 30, 2026 | 1,288.00 | 1,297.00 | 1,276.00 | 1,285.00 | 1,285.00 | -0.46% | 74,900 |
| Apr 28, 2026 | 1,275.00 | 1,291.00 | 1,273.00 | 1,291.00 | 1,291.00 | 1.81% | 70,300 |
| Apr 27, 2026 | 1,273.00 | 1,286.00 | 1,264.00 | 1,268.00 | 1,268.00 | -0.55% | 52,000 |
| Apr 24, 2026 | 1,280.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.16% | 56,600 |
| Apr 23, 2026 | 1,305.00 | 1,312.00 | 1,283.00 | 1,290.00 | 1,290.00 | -1.00% | 57,100 |
| Apr 22, 2026 | 1,313.00 | 1,319.00 | 1,302.00 | 1,303.00 | 1,303.00 | -0.99% | 45,800 |
| Apr 21, 2026 | 1,320.00 | 1,329.00 | 1,310.00 | 1,316.00 | 1,316.00 | -0.30% | 54,600 |
| Apr 20, 2026 | 1,334.00 | 1,334.00 | 1,307.00 | 1,320.00 | 1,320.00 | -0.45% | 54,500 |
| Apr 17, 2026 | 1,336.00 | 1,348.00 | 1,325.00 | 1,326.00 | 1,326.00 | -0.90% | 42,200 |
| Apr 16, 2026 | 1,343.00 | 1,355.00 | 1,327.00 | 1,338.00 | 1,338.00 | 0.22% | 70,300 |
| Apr 15, 2026 | 1,348.00 | 1,350.00 | 1,334.00 | 1,335.00 | 1,335.00 | 0.75% | 80,300 |
| Apr 14, 2026 | 1,338.00 | 1,349.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.97% | 39,600 |
| Apr 13, 2026 | 1,320.00 | 1,338.00 | 1,312.00 | 1,338.00 | 1,338.00 | -0.15% | 56,300 |
| Apr 10, 2026 | 1,376.00 | 1,379.00 | 1,337.00 | 1,340.00 | 1,340.00 | -2.76% | 60,100 |
| Apr 9, 2026 | 1,385.00 | 1,397.00 | 1,377.00 | 1,378.00 | 1,378.00 | -1.01% | 46,400 |
| Apr 8, 2026 | 1,375.00 | 1,400.00 | 1,375.00 | 1,392.00 | 1,392.00 | 2.28% | 68,300 |
| Apr 7, 2026 | 1,364.00 | 1,376.00 | 1,357.00 | 1,361.00 | 1,361.00 | 0.74% | 36,800 |
| Apr 6, 2026 | 1,351.00 | 1,358.00 | 1,340.00 | 1,351.00 | 1,351.00 | 0.15% | 33,100 |
| Apr 3, 2026 | 1,339.00 | 1,358.00 | 1,331.00 | 1,349.00 | 1,349.00 | 1.73% | 75,300 |
| Apr 2, 2026 | 1,328.00 | 1,347.00 | 1,313.00 | 1,326.00 | 1,326.00 | -0.97% | 71,100 |
| Apr 1, 2026 | 1,320.00 | 1,339.00 | 1,314.00 | 1,339.00 | 1,339.00 | 3.96% | 75,100 |
| Mar 31, 2026 | 1,291.00 | 1,310.00 | 1,279.00 | 1,288.00 | 1,288.00 | -0.23% | 98,500 |
| Mar 30, 2026 | 1,280.00 | 1,296.00 | 1,268.00 | 1,291.00 | 1,291.00 | -4.09% | 127,700 |
| Mar 27, 2026 | 1,325.00 | 1,352.00 | 1,320.00 | 1,346.00 | 1,346.00 | 1.51% | 97,900 |
| Mar 26, 2026 | 1,322.00 | 1,326.00 | 1,308.00 | 1,326.00 | 1,326.00 | -0.15% | 92,500 |
| Mar 25, 2026 | 1,291.00 | 1,332.00 | 1,291.00 | 1,328.00 | 1,328.00 | 3.27% | 114,000 |
| Mar 24, 2026 | 1,272.00 | 1,290.00 | 1,264.00 | 1,286.00 | 1,286.00 | 2.88% | 65,500 |
| Mar 23, 2026 | 1,271.00 | 1,271.00 | 1,240.00 | 1,250.00 | 1,250.00 | -5.02% | 167,400 |