CAREER CO., LTD. (TYO:6198)
Japan · Delayed Price · Currency is JPY 213.00
-3.00 (-1.39%)
Jul 29, 2026, 3:30 PM JST
CAREER CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 205.00 | 216.00 | 203.00 | 216.00 | 216.00 | -2.26% | 38,900 |
| Jul 27, 2026 | 217.00 | 221.00 | 217.00 | 221.00 | 221.00 | 1.84% | 2,100 |
| Jul 24, 2026 | 226.00 | 229.00 | 216.00 | 217.00 | 217.00 | -3.98% | 15,400 |
| Jul 23, 2026 | 225.00 | 229.00 | 224.00 | 226.00 | 226.00 | -3.00% | 5,300 |
| Jul 22, 2026 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 2.64% | 2,400 |
| Jul 21, 2026 | 226.00 | 228.00 | 226.00 | 227.00 | 227.00 | 0.44% | 400 |
| Jul 17, 2026 | 230.00 | 234.00 | 226.00 | 226.00 | 226.00 | -1.31% | 4,100 |
| Jul 16, 2026 | 228.00 | 229.00 | 228.00 | 229.00 | 229.00 | -0.43% | 200 |
| Jul 15, 2026 | 229.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 3,800 |
| Jul 14, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -1.72% | 1,400 |
| Jul 13, 2026 | 233.00 | 233.00 | 232.00 | 232.00 | 232.00 | 0.87% | 400 |
| Jul 10, 2026 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.44% | 1,600 |
| Jul 9, 2026 | 227.00 | 229.00 | 227.00 | 229.00 | 229.00 | 0.88% | 5,400 |
| Jul 8, 2026 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | -0.44% | 9,300 |
| Jul 7, 2026 | 228.00 | 229.00 | 228.00 | 228.00 | 228.00 | - | 1,500 |
| Jul 6, 2026 | 231.00 | 231.00 | 228.00 | 228.00 | 228.00 | -1.72% | 5,100 |
| Jul 3, 2026 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | - | 700 |
| Jul 2, 2026 | 232.00 | 232.00 | 229.00 | 232.00 | 232.00 | - | 1,100 |
| Jul 1, 2026 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | - | 2,400 |
| Jun 30, 2026 | 233.00 | 233.00 | 232.00 | 232.00 | 232.00 | 0.43% | 900 |
| Jun 29, 2026 | 235.00 | 235.00 | 228.00 | 231.00 | 231.00 | -1.28% | 4,100 |
| Jun 26, 2026 | 233.00 | 234.00 | 233.00 | 234.00 | 234.00 | -0.85% | 500 |
| Jun 25, 2026 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | - | 1,400 |
| Jun 24, 2026 | 243.00 | 243.00 | 227.00 | 236.00 | 236.00 | -2.88% | 4,300 |
| Jun 23, 2026 | 241.00 | 244.00 | 231.00 | 243.00 | 243.00 | 0.83% | 8,600 |
| Jun 22, 2026 | 244.00 | 244.00 | 237.00 | 241.00 | 241.00 | -1.23% | 800 |
| Jun 19, 2026 | 243.00 | 245.00 | 243.00 | 244.00 | 244.00 | 0.41% | 1,300 |
| Jun 18, 2026 | 246.00 | 246.00 | 243.00 | 243.00 | 243.00 | -1.22% | 1,600 |
| Jun 17, 2026 | 247.00 | 247.00 | 246.00 | 246.00 | 246.00 | - | 1,700 |
| Jun 16, 2026 | 241.00 | 246.00 | 237.00 | 246.00 | 246.00 | 2.07% | 2,300 |
| Jun 15, 2026 | 246.00 | 246.00 | 240.00 | 241.00 | 241.00 | -2.03% | 3,700 |
| Jun 12, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | 1,100 |
| Jun 11, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | 2,000 |
| Jun 10, 2026 | 249.00 | 249.00 | 242.00 | 246.00 | 246.00 | -4.28% | 4,600 |
| Jun 9, 2026 | 234.00 | 257.00 | 233.00 | 257.00 | 257.00 | 6.20% | 14,600 |
| Jun 8, 2026 | 259.00 | 259.00 | 235.00 | 242.00 | 242.00 | 2.98% | 34,100 |
| Jun 5, 2026 | 233.00 | 235.00 | 230.00 | 235.00 | 235.00 | 2.17% | 2,400 |
| Jun 4, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 12,200 |
| Jun 3, 2026 | 231.00 | 232.00 | 230.00 | 230.00 | 230.00 | 0.44% | 3,300 |
| Jun 2, 2026 | 228.00 | 229.00 | 228.00 | 229.00 | 229.00 | 0.44% | 1,100 |
| Jun 1, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 600 |
| May 29, 2026 | 229.00 | 229.00 | 228.00 | 228.00 | 228.00 | -0.44% | 1,900 |
| May 28, 2026 | 230.00 | 230.00 | 229.00 | 229.00 | 229.00 | -0.43% | 600 |
| May 27, 2026 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | - | 3,500 |
| May 26, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | 700 |
| May 25, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 4,400 |
| May 22, 2026 | 233.00 | 233.00 | 228.00 | 230.00 | 230.00 | -1.29% | 9,600 |
| May 21, 2026 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | -0.85% | 1,600 |
| May 20, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 1,600 |
| May 19, 2026 | 239.00 | 239.00 | 232.00 | 235.00 | 235.00 | - | 1,500 |