Skip to main content
logo
Careerlink Co., Ltd. (TYO:6070)
Japan flag Japan · Delayed Price · Currency is JPY
2,424.00
+37.00 (1.55%)
Jul 29, 2026, 12:42 PM JST

Careerlink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20262,394.002,401.002,376.002,387.002,387.00-0.54%24,500
Jul 27, 20262,375.002,400.002,375.002,400.002,400.000.63%15,100
Jul 24, 20262,368.002,385.002,361.002,385.002,385.000.17%16,000
Jul 23, 20262,386.002,388.002,368.002,381.002,381.00-0.13%17,300
Jul 22, 20262,378.002,385.002,360.002,384.002,384.000.25%16,000
Jul 21, 20262,389.002,394.002,377.002,378.002,378.000.76%16,900
Jul 17, 20262,350.002,388.002,344.002,360.002,360.000.64%34,500
Jul 16, 20262,356.002,367.002,345.002,345.002,345.00-0.09%19,100
Jul 15, 20262,357.002,364.002,344.002,347.002,347.00-0.42%19,900
Jul 14, 20262,346.002,377.002,342.002,357.002,357.000.55%26,400
Jul 13, 20262,345.002,366.002,341.002,344.002,344.000.04%29,500
Jul 10, 20262,330.002,350.002,324.002,343.002,343.000.77%21,300
Jul 9, 20262,347.002,347.002,324.002,325.002,325.00-0.17%33,400
Jul 8, 20262,324.002,342.002,314.002,329.002,329.000.87%41,600
Jul 7, 20262,294.002,317.002,294.002,309.002,309.001.05%29,300
Jul 6, 20262,265.002,288.002,260.002,285.002,285.001.60%24,300
Jul 3, 20262,235.002,263.002,235.002,249.002,249.000.63%25,700
Jul 2, 20262,223.002,255.002,223.002,235.002,235.000.90%28,400
Jul 1, 20262,236.002,236.002,215.002,215.002,215.00-0.63%25,700
Jun 30, 20262,230.002,241.002,216.002,229.002,229.000.54%26,000
Jun 29, 20262,197.002,236.002,197.002,217.002,217.001.00%21,900
Jun 26, 20262,172.002,195.002,172.002,195.002,195.000.92%25,000
Jun 25, 20262,193.002,193.002,175.002,175.002,175.000.09%15,200
Jun 24, 20262,166.002,188.002,166.002,173.002,173.000.32%16,600
Jun 23, 20262,185.002,185.002,156.002,166.002,166.00-0.87%33,900
Jun 22, 20262,194.002,195.002,177.002,185.002,185.000.60%20,600
Jun 19, 20262,178.002,178.002,156.002,172.002,172.000.74%33,500
Jun 18, 20262,172.002,183.002,156.002,156.002,156.00-0.55%34,200
Jun 17, 20262,148.002,182.002,148.002,168.002,168.000.93%21,500
Jun 16, 20262,173.002,173.002,146.002,148.002,148.00-1.15%15,400
Jun 15, 20262,160.002,179.002,148.002,173.002,173.000.46%31,000
Jun 12, 20262,160.002,165.002,145.002,163.002,163.000.14%20,000
Jun 11, 20262,170.002,170.002,138.002,160.002,160.00-25,100
Jun 10, 20262,150.002,178.002,150.002,160.002,160.000.23%16,400
Jun 9, 20262,165.002,183.002,151.002,155.002,155.00-0.14%22,900
Jun 8, 20262,169.002,182.002,143.002,158.002,158.00-0.51%29,700
Jun 5, 20262,120.002,176.002,120.002,169.002,169.002.55%23,900
Jun 4, 20262,101.002,126.002,090.002,115.002,115.00-0.05%31,900
Jun 3, 20262,112.002,120.002,086.002,116.002,116.000.09%41,500
Jun 2, 20262,135.002,135.002,100.002,114.002,114.00-1.26%41,600
Jun 1, 20262,185.002,194.002,137.002,141.002,141.00-2.01%45,100
May 29, 20262,204.002,215.002,185.002,185.002,185.00-0.09%23,700
May 28, 20262,204.002,212.002,179.002,187.002,187.00-1.17%36,900
May 27, 20262,219.002,221.002,203.002,213.002,213.000.14%24,500
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