Car Mate Mfg. Co., Ltd. (TYO:7297)
Japan · Delayed Price · Currency is JPY 855.00
+3.00 (0.35%)
Sep 12, 2025, 3:30 PM JST
Car Mate Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0.35% | 400 |
| Sep 11, 2025 | 853.00 | 855.00 | 848.00 | 852.00 | 852.00 | -0.12% | 1,500 |
| Sep 10, 2025 | 852.00 | 854.00 | 851.00 | 853.00 | 853.00 | 0.35% | 500 |
| Sep 9, 2025 | 850.00 | 852.00 | 850.00 | 850.00 | 850.00 | -1.16% | 10,400 |
| Sep 8, 2025 | 860.00 | 860.00 | 858.00 | 860.00 | 860.00 | 0.12% | 2,500 |
| Sep 5, 2025 | 865.00 | 865.00 | 857.00 | 859.00 | 859.00 | -0.69% | 9,800 |
| Sep 4, 2025 | 870.00 | 870.00 | 854.00 | 865.00 | 865.00 | -0.69% | 2,200 |
| Sep 3, 2025 | 851.00 | 871.00 | 851.00 | 871.00 | 871.00 | 1.52% | 2,700 |
| Sep 2, 2025 | 855.00 | 861.00 | 855.00 | 858.00 | 858.00 | 0.59% | 1,800 |
| Sep 1, 2025 | 855.00 | 864.00 | 851.00 | 853.00 | 853.00 | -1.04% | 9,700 |
| Aug 29, 2025 | 869.00 | 869.00 | 854.00 | 862.00 | 862.00 | 0.12% | 14,200 |
| Aug 28, 2025 | 856.00 | 870.00 | 856.00 | 861.00 | 861.00 | -1.15% | 2,800 |
| Aug 27, 2025 | 860.00 | 871.00 | 859.00 | 871.00 | 871.00 | 1.28% | 2,100 |
| Aug 26, 2025 | 859.00 | 874.00 | 852.00 | 860.00 | 860.00 | 0.12% | 3,100 |
| Aug 25, 2025 | 861.00 | 872.00 | 854.00 | 859.00 | 859.00 | 0.59% | 5,200 |
| Aug 22, 2025 | 860.00 | 866.00 | 853.00 | 854.00 | 854.00 | -0.58% | 6,100 |
| Aug 21, 2025 | 853.00 | 859.00 | 853.00 | 859.00 | 859.00 | 0.23% | 300 |
| Aug 20, 2025 | 850.00 | 868.00 | 850.00 | 857.00 | 857.00 | 0.94% | 3,700 |
| Aug 19, 2025 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | -1.16% | 100 |
| Aug 18, 2025 | 858.00 | 859.00 | 849.00 | 859.00 | 859.00 | 1.66% | 1,100 |
| Aug 15, 2025 | 846.00 | 859.00 | 843.00 | 845.00 | 845.00 | - | 1,900 |
| Aug 14, 2025 | 850.00 | 860.00 | 845.00 | 845.00 | 845.00 | 0.36% | 8,500 |
| Aug 13, 2025 | 847.00 | 847.00 | 842.00 | 842.00 | 842.00 | -0.12% | 500 |
| Aug 12, 2025 | 859.00 | 859.00 | 842.00 | 843.00 | 843.00 | -0.12% | 3,200 |
| Aug 8, 2025 | 844.00 | 844.00 | 843.00 | 844.00 | 844.00 | 0.12% | 400 |
| Aug 7, 2025 | 846.00 | 846.00 | 840.00 | 843.00 | 843.00 | 0.36% | 1,200 |
| Aug 6, 2025 | 841.00 | 841.00 | 840.00 | 840.00 | 840.00 | -0.12% | 2,000 |
| Aug 5, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | - | 400 |
| Aug 4, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | -0.12% | 700 |
| Aug 1, 2025 | 840.00 | 847.00 | 840.00 | 842.00 | 842.00 | 0.24% | 1,000 |
| Jul 31, 2025 | 850.00 | 855.00 | 840.00 | 840.00 | 840.00 | -1.18% | 22,800 |
| Jul 30, 2025 | 855.00 | 861.00 | 850.00 | 850.00 | 850.00 | -0.58% | 24,300 |
| Jul 29, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -0.12% | 100 |
| Jul 28, 2025 | 865.00 | 865.00 | 852.00 | 856.00 | 856.00 | -1.15% | 5,700 |
| Jul 25, 2025 | 859.00 | 867.00 | 859.00 | 866.00 | 866.00 | 0.81% | 1,300 |
| Jul 24, 2025 | 859.00 | 860.00 | 851.00 | 859.00 | 859.00 | 0.59% | 2,800 |
| Jul 23, 2025 | 850.00 | 855.00 | 848.00 | 854.00 | 854.00 | 0.95% | 1,700 |
| Jul 22, 2025 | 847.00 | 850.00 | 845.00 | 846.00 | 846.00 | 0.12% | 800 |
| Jul 18, 2025 | 849.00 | 849.00 | 844.00 | 845.00 | 845.00 | 0.12% | 600 |
| Jul 17, 2025 | 846.00 | 846.00 | 843.00 | 844.00 | 844.00 | -0.47% | 500 |
| Jul 16, 2025 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | - | - |
| Jul 15, 2025 | 843.00 | 848.00 | 843.00 | 848.00 | 848.00 | 0.47% | 500 |
| Jul 14, 2025 | 849.00 | 849.00 | 844.00 | 844.00 | 844.00 | -0.59% | 1,000 |
| Jul 11, 2025 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | - | 300 |
| Jul 10, 2025 | 844.00 | 849.00 | 844.00 | 849.00 | 849.00 | 0.59% | 200 |
| Jul 9, 2025 | 850.00 | 850.00 | 844.00 | 844.00 | 844.00 | -0.59% | 800 |
| Jul 8, 2025 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | - | 100 |
| Jul 7, 2025 | 848.00 | 849.00 | 846.00 | 849.00 | 849.00 | 0.83% | 1,300 |
| Jul 4, 2025 | 845.00 | 845.00 | 842.00 | 842.00 | 842.00 | -0.94% | 1,200 |
| Jul 3, 2025 | 842.00 | 852.00 | 842.00 | 850.00 | 850.00 | -0.58% | 700 |