Car Mate Mfg. Co., Ltd. (TYO:7297)
Japan · Delayed Price · Currency is JPY 880.00
+10.00 (1.15%)
At close: Dec 19, 2025
Car Mate Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 863.00 | 880.00 | 863.00 | 880.00 | 880.00 | 1.15% | 1,400 |
| Dec 18, 2025 | 868.00 | 870.00 | 861.00 | 870.00 | 870.00 | 0.58% | 1,800 |
| Dec 17, 2025 | 866.00 | 866.00 | 861.00 | 865.00 | 865.00 | 0.46% | 1,000 |
| Dec 16, 2025 | 860.00 | 862.00 | 857.00 | 861.00 | 861.00 | 0.23% | 1,800 |
| Dec 15, 2025 | 861.00 | 861.00 | 859.00 | 859.00 | 859.00 | -0.23% | 1,200 |
| Dec 12, 2025 | 849.00 | 861.00 | 849.00 | 861.00 | 861.00 | 1.53% | 1,100 |
| Dec 11, 2025 | 849.00 | 854.00 | 845.00 | 848.00 | 848.00 | -0.12% | 1,800 |
| Dec 10, 2025 | 848.00 | 856.00 | 848.00 | 849.00 | 849.00 | 0.59% | 2,800 |
| Dec 9, 2025 | 846.00 | 846.00 | 839.00 | 844.00 | 844.00 | -0.24% | 300 |
| Dec 8, 2025 | 848.00 | 848.00 | 843.00 | 846.00 | 846.00 | 1.68% | 3,100 |
| Dec 5, 2025 | 833.00 | 833.00 | 831.00 | 832.00 | 832.00 | -0.24% | 600 |
| Dec 4, 2025 | 831.00 | 846.00 | 831.00 | 834.00 | 834.00 | 0.60% | 4,200 |
| Dec 3, 2025 | 834.00 | 835.00 | 823.00 | 829.00 | 829.00 | -0.36% | 3,100 |
| Dec 2, 2025 | 836.00 | 836.00 | 832.00 | 832.00 | 832.00 | 0.36% | 1,900 |
| Dec 1, 2025 | 829.00 | 829.00 | 819.00 | 829.00 | 829.00 | 1.22% | 3,200 |
| Nov 28, 2025 | 831.00 | 831.00 | 800.00 | 819.00 | 819.00 | -1.21% | 12,000 |
| Nov 27, 2025 | 834.00 | 835.00 | 829.00 | 829.00 | 829.00 | -0.60% | 900 |
| Nov 26, 2025 | 835.00 | 838.00 | 834.00 | 834.00 | 834.00 | -0.83% | 1,500 |
| Nov 25, 2025 | 830.00 | 841.00 | 826.00 | 841.00 | 841.00 | 1.33% | 2,200 |
| Nov 21, 2025 | 832.00 | 832.00 | 830.00 | 830.00 | 830.00 | -0.24% | 1,000 |
| Nov 20, 2025 | 835.00 | 840.00 | 828.00 | 832.00 | 832.00 | 0.12% | 3,900 |
| Nov 19, 2025 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | - | 600 |
| Nov 18, 2025 | 835.00 | 835.00 | 831.00 | 831.00 | 831.00 | -1.19% | 1,500 |
| Nov 17, 2025 | 837.00 | 841.00 | 837.00 | 841.00 | 841.00 | -0.36% | 1,600 |
| Nov 14, 2025 | 842.00 | 844.00 | 836.00 | 844.00 | 844.00 | 0.24% | 1,300 |
| Nov 13, 2025 | 852.00 | 852.00 | 838.00 | 842.00 | 842.00 | -1.17% | 9,800 |
| Nov 12, 2025 | 855.00 | 855.00 | 850.00 | 852.00 | 852.00 | -1.05% | 1,800 |
| Nov 11, 2025 | 855.00 | 861.00 | 855.00 | 861.00 | 861.00 | 0.35% | 700 |
| Nov 10, 2025 | 857.00 | 860.00 | 857.00 | 858.00 | 858.00 | 0.23% | 1,200 |
| Nov 7, 2025 | 870.00 | 870.00 | 856.00 | 856.00 | 856.00 | - | 600 |
| Nov 5, 2025 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | -0.35% | 300 |
| Nov 4, 2025 | 866.00 | 875.00 | 855.00 | 859.00 | 859.00 | -2.28% | 3,200 |
| Oct 31, 2025 | 860.00 | 879.00 | 856.00 | 879.00 | 879.00 | 2.69% | 1,600 |
| Oct 30, 2025 | 856.00 | 856.00 | 855.00 | 856.00 | 856.00 | -1.04% | 2,400 |
| Oct 29, 2025 | 870.00 | 870.00 | 865.00 | 865.00 | 865.00 | -1.59% | 700 |
| Oct 27, 2025 | 877.00 | 879.00 | 869.00 | 879.00 | 879.00 | 0.69% | 1,500 |
| Oct 24, 2025 | 859.00 | 873.00 | 859.00 | 873.00 | 873.00 | 1.63% | 900 |
| Oct 23, 2025 | 850.00 | 859.00 | 850.00 | 859.00 | 859.00 | -0.46% | 3,900 |
| Oct 22, 2025 | 872.00 | 872.00 | 863.00 | 863.00 | 863.00 | -0.46% | 200 |
| Oct 21, 2025 | 871.00 | 871.00 | 867.00 | 867.00 | 867.00 | -0.12% | 1,900 |
| Oct 17, 2025 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | - | 300 |
| Oct 15, 2025 | 860.00 | 868.00 | 860.00 | 868.00 | 868.00 | 0.93% | 400 |
| Oct 14, 2025 | 856.00 | 860.00 | 855.00 | 860.00 | 860.00 | 0.47% | 1,300 |
| Oct 10, 2025 | 856.00 | 860.00 | 856.00 | 856.00 | 856.00 | 0.23% | 500 |
| Oct 9, 2025 | 849.00 | 855.00 | 849.00 | 854.00 | 854.00 | 0.35% | 500 |
| Oct 8, 2025 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | -0.23% | 100 |
| Oct 7, 2025 | 856.00 | 856.00 | 853.00 | 853.00 | 853.00 | -0.35% | 400 |
| Oct 6, 2025 | 853.00 | 856.00 | 853.00 | 856.00 | 856.00 | 0.23% | 400 |
| Oct 3, 2025 | 846.00 | 865.00 | 846.00 | 854.00 | 854.00 | 0.47% | 600 |
| Oct 2, 2025 | 844.00 | 850.00 | 844.00 | 850.00 | 850.00 | 0.83% | 2,300 |