Skip to main content
logo
Careerlink Co., Ltd. (TYO:6070)
Japan flag Japan · Delayed Price · Currency is JPY
2,213.00
+3.00 (0.14%)
May 27, 2026, 3:30 PM JST

Careerlink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,219.002,221.002,203.002,211.002,211.000.05%20,800
May 26, 20262,184.002,217.002,175.002,210.002,210.000.68%31,200
May 25, 20262,205.002,207.002,182.002,195.002,195.00-0.23%29,500
May 22, 20262,195.002,207.002,185.002,200.002,200.000.32%22,700
May 21, 20262,202.002,217.002,186.002,193.002,193.00-0.09%23,500
May 20, 20262,205.002,214.002,181.002,195.002,195.00-0.90%56,400
May 19, 20262,220.002,233.002,201.002,215.002,215.00-0.14%45,200
May 18, 20262,269.002,280.002,202.002,218.002,218.00-1.42%55,600
May 15, 20262,276.002,301.002,242.002,250.002,250.00-1.92%61,500
May 14, 20262,300.002,315.002,273.002,294.002,294.00-0.91%33,700
May 13, 20262,304.002,327.002,300.002,315.002,315.000.52%23,100
May 12, 20262,308.002,324.002,293.002,303.002,303.00-0.22%23,600
May 11, 20262,318.002,323.002,301.002,308.002,308.00-0.65%29,800
May 8, 20262,334.002,352.002,318.002,323.002,323.00-0.90%29,100
May 7, 20262,351.002,352.002,318.002,344.002,344.000.39%32,800
May 1, 20262,351.002,351.002,315.002,335.002,335.00-0.47%19,400
Apr 30, 20262,345.002,351.002,329.002,346.002,346.000.21%37,700
Apr 28, 20262,330.002,341.002,329.002,341.002,341.000.26%21,900
Apr 27, 20262,350.002,357.002,334.002,335.002,335.00-0.93%29,900
Apr 24, 20262,378.002,380.002,353.002,357.002,357.00-0.88%29,200
Apr 23, 20262,397.002,397.002,365.002,378.002,378.00-0.13%33,100
Apr 22, 20262,398.002,400.002,377.002,381.002,381.00-0.63%19,700
Apr 21, 20262,428.002,429.002,386.002,396.002,396.00-0.33%22,400
Apr 20, 20262,410.002,410.002,392.002,404.002,404.000.29%23,300
Apr 17, 20262,414.002,422.002,388.002,397.002,397.00-0.70%58,100
Apr 16, 20262,433.002,440.002,414.002,414.002,414.000.04%16,000
Apr 15, 20262,429.002,430.002,403.002,413.002,413.000.12%27,900
Apr 14, 20262,434.002,435.002,402.002,410.002,410.000.17%21,800
Apr 13, 20262,435.002,436.002,400.002,406.002,406.00-1.19%27,700
Apr 10, 20262,470.002,479.002,426.002,435.002,435.00-1.54%29,200
Apr 9, 20262,499.002,500.002,470.002,473.002,473.00-0.48%18,900
Apr 8, 20262,458.002,490.002,458.002,485.002,485.001.43%28,300
Apr 7, 20262,440.002,460.002,433.002,450.002,450.000.57%24,400
Apr 6, 20262,427.002,450.002,423.002,436.002,436.000.41%29,500
Apr 3, 20262,410.002,438.002,410.002,426.002,426.00-0.41%27,100
Apr 2, 20262,450.002,485.002,421.002,436.002,436.000.21%37,600
Apr 1, 20262,466.002,466.002,431.002,431.002,431.000.45%35,700
Mar 31, 20262,441.002,449.002,415.002,420.002,420.00-0.86%36,300
Mar 30, 20262,423.002,472.002,401.002,441.002,441.00-3.44%106,500
Mar 27, 20262,624.002,660.002,624.002,648.002,528.000.80%49,200
Mar 26, 20262,630.002,636.002,602.002,627.002,507.95-0.08%33,800
Mar 25, 20262,615.002,645.002,615.002,629.002,509.860.54%37,900
Mar 24, 20262,625.002,634.002,611.002,615.002,496.501.00%21,100
Mar 23, 20262,614.002,621.002,580.002,589.002,471.67-2.12%48,000
Mar 19, 20262,678.002,678.002,643.002,645.002,525.14-1.82%29,300
Mar 18, 20262,671.002,694.002,656.002,694.002,571.922.16%18,700
Mar 17, 20262,633.002,661.002,633.002,637.002,517.500.15%15,100
Mar 16, 20262,641.002,659.002,629.002,633.002,513.68-0.57%23,800
Mar 13, 20262,650.002,676.002,639.002,648.002,528.00-0.49%28,800
Mar 12, 20262,718.002,718.002,660.002,661.002,540.41-2.35%31,600