CAREER CO., LTD. (TYO:6198)
Japan · Delayed Price · Currency is JPY 252.00
+1.00 (0.40%)
Jan 23, 2026, 3:30 PM JST
CAREER CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 251.00 | 252.00 | 249.00 | 252.00 | 252.00 | 0.40% | 7,600 |
| Jan 22, 2026 | 251.00 | 252.00 | 251.00 | 251.00 | 251.00 | 0.40% | 1,800 |
| Jan 21, 2026 | 259.00 | 259.00 | 250.00 | 250.00 | 250.00 | -3.47% | 2,800 |
| Jan 20, 2026 | 263.00 | 263.00 | 257.00 | 259.00 | 259.00 | -1.15% | 2,200 |
| Jan 19, 2026 | 264.00 | 265.00 | 260.00 | 262.00 | 262.00 | -0.76% | 3,600 |
| Jan 16, 2026 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | -0.38% | 1,500 |
| Jan 15, 2026 | 260.00 | 265.00 | 259.00 | 265.00 | 265.00 | 1.92% | 3,700 |
| Jan 14, 2026 | 259.00 | 261.00 | 259.00 | 260.00 | 260.00 | 0.39% | 3,700 |
| Jan 13, 2026 | 260.00 | 260.00 | 257.00 | 259.00 | 259.00 | -0.38% | 1,200 |
| Jan 9, 2026 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | - | 7,700 |
| Jan 8, 2026 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | 1.17% | 5,300 |
| Jan 7, 2026 | 255.00 | 257.00 | 253.00 | 257.00 | 257.00 | 1.18% | 5,500 |
| Jan 6, 2026 | 250.00 | 257.00 | 250.00 | 254.00 | 254.00 | 3.25% | 12,700 |
| Jan 5, 2026 | 244.00 | 246.00 | 240.00 | 246.00 | 246.00 | 2.07% | 13,300 |
| Dec 30, 2025 | 242.00 | 242.00 | 238.00 | 241.00 | 241.00 | -0.41% | 7,600 |
| Dec 29, 2025 | 235.00 | 243.00 | 234.00 | 242.00 | 242.00 | 4.76% | 15,300 |
| Dec 26, 2025 | 233.00 | 235.00 | 231.00 | 231.00 | 231.00 | -0.43% | 55,800 |
| Dec 25, 2025 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | -1.28% | 36,700 |
| Dec 24, 2025 | 233.00 | 237.00 | 230.00 | 235.00 | 235.00 | - | 73,100 |
| Dec 23, 2025 | 239.00 | 239.00 | 232.00 | 235.00 | 235.00 | -0.42% | 47,300 |
| Dec 22, 2025 | 237.00 | 238.00 | 235.00 | 236.00 | 236.00 | -0.42% | 12,700 |
| Dec 19, 2025 | 244.00 | 244.00 | 237.00 | 237.00 | 237.00 | -2.87% | 14,100 |
| Dec 18, 2025 | 245.00 | 245.00 | 242.00 | 244.00 | 244.00 | -0.41% | 27,000 |
| Dec 17, 2025 | 247.00 | 247.00 | 244.00 | 245.00 | 245.00 | - | 3,500 |
| Dec 16, 2025 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | -0.41% | 35,400 |
| Dec 15, 2025 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 6,400 |
| Dec 12, 2025 | 242.00 | 249.00 | 242.00 | 246.00 | 246.00 | 2.07% | 9,200 |
| Dec 11, 2025 | 246.00 | 246.00 | 239.00 | 241.00 | 241.00 | -1.23% | 35,500 |
| Dec 10, 2025 | 243.00 | 246.00 | 238.00 | 244.00 | 244.00 | 0.41% | 44,800 |
| Dec 9, 2025 | 245.00 | 249.00 | 243.00 | 243.00 | 243.00 | -0.82% | 3,600 |
| Dec 8, 2025 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 0.41% | 4,700 |
| Dec 5, 2025 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 1.24% | 5,600 |
| Dec 4, 2025 | 242.00 | 243.00 | 235.00 | 241.00 | 241.00 | -3.21% | 23,000 |
| Dec 3, 2025 | 255.00 | 255.00 | 249.00 | 249.00 | 249.00 | -2.73% | 5,300 |
| Dec 2, 2025 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | -0.78% | 3,200 |
| Dec 1, 2025 | 258.00 | 258.00 | 254.00 | 258.00 | 258.00 | 0.39% | 1,700 |
| Nov 28, 2025 | 256.00 | 257.00 | 249.00 | 257.00 | 257.00 | 0.39% | 10,000 |
| Nov 27, 2025 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | -0.39% | 1,800 |
| Nov 26, 2025 | 252.00 | 257.00 | 252.00 | 257.00 | 257.00 | 2.39% | 16,000 |
| Nov 25, 2025 | 251.00 | 254.00 | 249.00 | 251.00 | 251.00 | - | 3,200 |
| Nov 21, 2025 | 251.00 | 251.00 | 247.00 | 251.00 | 251.00 | - | 24,600 |
| Nov 20, 2025 | 259.00 | 260.00 | 251.00 | 251.00 | 251.00 | -0.40% | 3,100 |
| Nov 19, 2025 | 254.00 | 254.00 | 251.00 | 252.00 | 252.00 | - | 2,100 |
| Nov 18, 2025 | 252.00 | 253.00 | 249.00 | 252.00 | 252.00 | 0.40% | 4,200 |
| Nov 17, 2025 | 251.00 | 254.00 | 244.00 | 251.00 | 251.00 | -5.99% | 33,900 |
| Nov 14, 2025 | 269.00 | 270.00 | 265.00 | 267.00 | 267.00 | -0.74% | 3,100 |
| Nov 13, 2025 | 268.00 | 269.00 | 267.00 | 269.00 | 269.00 | 1.51% | 2,000 |
| Nov 12, 2025 | 266.00 | 266.00 | 263.00 | 265.00 | 265.00 | -0.38% | 3,300 |
| Nov 11, 2025 | 268.00 | 268.00 | 265.00 | 266.00 | 266.00 | -0.75% | 900 |
| Nov 10, 2025 | 270.00 | 270.00 | 263.00 | 268.00 | 268.00 | -0.37% | 3,500 |