Skip to main content
logo
Careerlink Co., Ltd. (TYO:6070)
Japan flag Japan · Delayed Price · Currency is JPY
2,563.00
-8.00 (-0.31%)
Sep 28, 2026, 10:37 AM JST

Careerlink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20262,621.002,621.002,552.002,555.00--0.62%103,300
Sep 25, 20262,549.002,571.002,541.002,571.002,571.001.38%79,500
Sep 24, 20262,550.002,550.002,521.002,536.002,536.000.24%120,500
Sep 18, 20262,517.002,539.002,507.002,530.002,530.000.16%43,200
Sep 17, 20262,503.002,526.002,503.002,526.002,526.000.84%34,500
Sep 16, 20262,529.002,540.002,505.002,505.002,505.00-0.95%25,500
Sep 15, 20262,509.002,545.002,507.002,529.002,529.001.04%25,800
Sep 14, 20262,472.002,510.002,472.002,503.002,503.000.97%29,900
Sep 11, 20262,465.002,484.002,454.002,479.002,479.00-0.32%24,600
Sep 10, 20262,485.002,498.002,470.002,487.002,487.00-0.68%23,400
Sep 9, 20262,520.002,520.002,496.002,504.002,504.00-0.83%27,600
Sep 8, 20262,544.002,557.002,520.002,525.002,525.00-1.25%25,000
Sep 7, 20262,607.002,607.002,556.002,557.002,557.00-1.96%33,300
Sep 4, 20262,587.002,616.002,583.002,608.002,608.000.38%23,600
Sep 3, 20262,582.002,609.002,582.002,598.002,598.000.62%22,600
Sep 2, 20262,605.002,613.002,582.002,582.002,582.00-2.27%43,700
Sep 1, 20262,615.002,648.002,610.002,642.002,642.000.49%34,800
Aug 31, 20262,586.002,639.002,571.002,629.002,629.001.58%51,800
Aug 28, 20262,602.002,615.002,588.002,588.002,588.00-0.73%30,300
Aug 27, 20262,600.002,629.002,590.002,607.002,607.000.27%23,700
Aug 26, 20262,630.002,634.002,590.002,600.002,600.00-0.23%33,100
Aug 25, 20262,671.002,671.002,602.002,606.002,606.00-1.66%33,900
Aug 24, 20262,655.002,682.002,647.002,650.002,650.00-0.19%45,500
Aug 21, 20262,600.002,660.002,600.002,655.002,655.001.14%51,300
Aug 20, 20262,635.002,635.002,594.002,625.002,625.00-0.38%32,500
Aug 19, 20262,629.002,655.002,600.002,635.002,635.000.08%56,400
Aug 18, 20262,544.002,635.002,536.002,633.002,633.003.50%73,500
Aug 17, 20262,683.002,689.002,532.002,544.002,544.003.29%144,200
Aug 14, 20262,419.002,463.002,389.002,463.002,463.002.63%54,300
Aug 13, 20262,395.002,409.002,379.002,400.002,400.000.88%25,600
Aug 12, 20262,361.002,383.002,348.002,379.002,379.000.93%28,100
Aug 10, 20262,345.002,362.002,337.002,357.002,357.001.42%23,000
Aug 7, 20262,318.002,334.002,310.002,324.002,324.00-0.09%18,100
Aug 6, 20262,307.002,326.002,307.002,326.002,326.000.69%17,300
Aug 5, 20262,326.002,332.002,305.002,310.002,310.00-0.52%17,900
Aug 4, 20262,340.002,340.002,317.002,322.002,322.00-0.77%21,900
Aug 3, 20262,366.002,366.002,331.002,340.002,340.00-1.06%33,400
Jul 31, 20262,406.002,417.002,365.002,365.002,365.00-1.70%28,300
Jul 30, 20262,428.002,435.002,394.002,406.002,406.00-1.19%23,700
Jul 29, 20262,383.002,435.002,383.002,435.002,435.002.01%39,100
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