CAREER CO., LTD. (TYO:6198)
Japan · Delayed Price · Currency is JPY 209.00
+7.00 (3.47%)
Sep 7, 2026, 3:30 PM JST
CAREER CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 203.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 69,400 |
| Sep 3, 2026 | 204.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.49% | 1,100 |
| Sep 2, 2026 | 204.00 | 207.00 | 204.00 | 205.00 | 205.00 | 0.49% | 4,900 |
| Sep 1, 2026 | 204.00 | 205.00 | 204.00 | 204.00 | 204.00 | - | 1,600 |
| Aug 31, 2026 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 4,000 |
| Aug 28, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 2,500 |
| Aug 27, 2026 | 208.00 | 209.00 | 205.00 | 206.00 | 206.00 | -0.96% | 1,500 |
| Aug 26, 2026 | 207.00 | 209.00 | 205.00 | 208.00 | 208.00 | 0.48% | 2,700 |
| Aug 25, 2026 | 204.00 | 207.00 | 203.00 | 207.00 | 207.00 | 1.97% | 3,500 |
| Aug 24, 2026 | 207.00 | 207.00 | 202.00 | 203.00 | 203.00 | -1.46% | 3,900 |
| Aug 21, 2026 | 205.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 1,100 |
| Aug 20, 2026 | 204.00 | 204.00 | 201.00 | 204.00 | 204.00 | - | 1,400 |
| Aug 19, 2026 | 203.00 | 205.00 | 200.00 | 204.00 | 204.00 | 0.49% | 2,300 |
| Aug 18, 2026 | 203.00 | 206.00 | 200.00 | 203.00 | 203.00 | 0.50% | 9,900 |
| Aug 17, 2026 | 206.00 | 207.00 | 198.00 | 202.00 | 202.00 | -5.61% | 48,600 |
| Aug 14, 2026 | 215.00 | 215.00 | 210.00 | 214.00 | 214.00 | 0.94% | 5,200 |
| Aug 13, 2026 | 212.00 | 215.00 | 212.00 | 212.00 | 212.00 | -0.93% | 1,500 |
| Aug 12, 2026 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 1.90% | 1,600 |
| Aug 10, 2026 | 215.00 | 215.00 | 207.00 | 210.00 | 210.00 | -2.33% | 7,400 |
| Aug 7, 2026 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 0.94% | 1,100 |
| Aug 6, 2026 | 214.00 | 214.00 | 213.00 | 213.00 | 213.00 | -0.47% | 400 |
| Aug 5, 2026 | 211.00 | 214.00 | 211.00 | 214.00 | 214.00 | 1.42% | 800 |
| Aug 4, 2026 | 212.00 | 212.00 | 211.00 | 211.00 | 211.00 | -0.47% | 1,700 |
| Aug 3, 2026 | 211.00 | 214.00 | 211.00 | 212.00 | 212.00 | - | 800 |
| Jul 31, 2026 | 213.00 | 215.00 | 212.00 | 212.00 | 212.00 | 0.47% | 4,200 |
| Jul 30, 2026 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | -0.94% | 1,100 |
| Jul 29, 2026 | 212.00 | 216.00 | 212.00 | 213.00 | 213.00 | -1.39% | 1,500 |
| 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 |