Car Mate Mfg. Co., Ltd. (TYO:7297)
Japan · Delayed Price · Currency is JPY 925.00
+3.00 (0.33%)
Mar 27, 2026, 12:36 PM JST
Car Mate Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 924.00 | 930.00 | 924.00 | 925.00 | 925.00 | 0.33% | 600 |
| Mar 26, 2026 | 949.00 | 949.00 | 922.00 | 922.00 | 922.00 | -0.97% | 1,000 |
| Mar 25, 2026 | 914.00 | 931.00 | 914.00 | 931.00 | 931.00 | 2.87% | 700 |
| Mar 24, 2026 | 916.00 | 916.00 | 905.00 | 905.00 | 905.00 | -0.77% | 400 |
| Mar 23, 2026 | 898.00 | 913.00 | 898.00 | 912.00 | 912.00 | -0.11% | 1,400 |
| Mar 19, 2026 | 888.00 | 916.00 | 888.00 | 913.00 | 913.00 | -0.54% | 2,700 |
| Mar 18, 2026 | 900.00 | 918.00 | 900.00 | 918.00 | 918.00 | 2.00% | 600 |
| Mar 17, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 600 |
| Mar 16, 2026 | 900.00 | 900.00 | 899.00 | 900.00 | 900.00 | -0.22% | 600 |
| Mar 13, 2026 | 900.00 | 902.00 | 900.00 | 902.00 | 902.00 | 0.22% | 1,600 |
| Mar 11, 2026 | 901.00 | 904.00 | 896.00 | 900.00 | 900.00 | -0.33% | 1,800 |
| Mar 10, 2026 | 895.00 | 908.00 | 893.00 | 903.00 | 903.00 | 3.08% | 2,100 |
| Mar 9, 2026 | 893.00 | 893.00 | 872.00 | 876.00 | 876.00 | -2.77% | 1,300 |
| Mar 6, 2026 | 908.00 | 908.00 | 901.00 | 901.00 | 901.00 | -0.77% | 900 |
| Mar 5, 2026 | 911.00 | 912.00 | 908.00 | 908.00 | 908.00 | -0.33% | 2,900 |
| Mar 4, 2026 | 910.00 | 911.00 | 900.00 | 911.00 | 911.00 | -0.22% | 3,300 |
| Mar 3, 2026 | 934.00 | 946.00 | 913.00 | 913.00 | 913.00 | -2.56% | 2,700 |
| Mar 2, 2026 | 944.00 | 944.00 | 937.00 | 937.00 | 937.00 | -2.09% | 1,500 |
| Feb 27, 2026 | 972.00 | 985.00 | 940.00 | 957.00 | 957.00 | -1.34% | 3,800 |
| Feb 26, 2026 | 960.00 | 980.00 | 960.00 | 970.00 | 970.00 | 1.15% | 2,000 |
| Feb 25, 2026 | 956.00 | 960.00 | 956.00 | 959.00 | 959.00 | 0.42% | 900 |
| Feb 24, 2026 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | -1.04% | 1,700 |
| Feb 20, 2026 | 966.00 | 968.00 | 965.00 | 965.00 | 965.00 | - | 2,600 |
| Feb 19, 2026 | 950.00 | 980.00 | 950.00 | 965.00 | 965.00 | 2.44% | 5,600 |
| Feb 18, 2026 | 940.00 | 942.00 | 940.00 | 942.00 | 942.00 | 1.29% | 700 |
| Feb 17, 2026 | 920.00 | 930.00 | 920.00 | 930.00 | 930.00 | -0.32% | 700 |
| Feb 16, 2026 | 933.00 | 934.00 | 933.00 | 933.00 | 933.00 | - | 800 |
| Feb 13, 2026 | 909.00 | 949.00 | 909.00 | 933.00 | 933.00 | 2.64% | 3,600 |
| Feb 12, 2026 | 923.00 | 925.00 | 901.00 | 909.00 | 909.00 | -1.73% | 6,700 |
| Feb 10, 2026 | 922.00 | 925.00 | 907.00 | 925.00 | 925.00 | 0.33% | 2,000 |
| Feb 9, 2026 | 913.00 | 938.00 | 912.00 | 922.00 | 922.00 | 1.77% | 5,900 |
| Feb 6, 2026 | 901.00 | 943.00 | 901.00 | 906.00 | 906.00 | 0.55% | 11,400 |
| Feb 5, 2026 | 900.00 | 907.00 | 900.00 | 901.00 | 901.00 | 1.35% | 3,200 |
| Feb 4, 2026 | 900.00 | 900.00 | 889.00 | 889.00 | 889.00 | -1.77% | 400 |
| Feb 3, 2026 | 888.00 | 905.00 | 888.00 | 905.00 | 905.00 | 2.84% | 800 |
| Feb 2, 2026 | 876.00 | 885.00 | 876.00 | 880.00 | 880.00 | 0.46% | 800 |
| Jan 30, 2026 | 875.00 | 876.00 | 875.00 | 876.00 | 876.00 | 0.11% | 200 |
| Jan 29, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.57% | 200 |
| Jan 28, 2026 | 875.00 | 875.00 | 870.00 | 870.00 | 870.00 | -0.57% | 2,700 |
| Jan 27, 2026 | 875.00 | 880.00 | 875.00 | 875.00 | 875.00 | 0.11% | 800 |
| Jan 26, 2026 | 887.00 | 887.00 | 874.00 | 874.00 | 874.00 | -1.47% | 1,500 |
| Jan 23, 2026 | 875.00 | 888.00 | 875.00 | 887.00 | 887.00 | 1.37% | 900 |
| Jan 22, 2026 | 870.00 | 881.00 | 870.00 | 875.00 | 875.00 | 0.81% | 1,500 |
| Jan 21, 2026 | 866.00 | 875.00 | 866.00 | 868.00 | 868.00 | -1.25% | 500 |
| Jan 20, 2026 | 880.00 | 880.00 | 863.00 | 879.00 | 879.00 | - | 1,300 |
| Jan 19, 2026 | 886.00 | 886.00 | 862.00 | 879.00 | 879.00 | -0.79% | 5,500 |
| Jan 16, 2026 | 884.00 | 894.00 | 884.00 | 886.00 | 886.00 | 0.23% | 400 |
| Jan 15, 2026 | 875.00 | 887.00 | 875.00 | 884.00 | 884.00 | 0.11% | 700 |
| Jan 14, 2026 | 887.00 | 890.00 | 882.00 | 883.00 | 883.00 | 0.11% | 1,100 |
| Jan 13, 2026 | 914.00 | 914.00 | 876.00 | 882.00 | 882.00 | -3.50% | 3,800 |