Car Mate Mfg. Co., Ltd. (TYO:7297)
Japan · Delayed Price · Currency is JPY 868.00
+8.00 (0.93%)
Oct 15, 2025, 11:03 AM JST
Car Mate Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 865.00 | 865.00 | 843.00 | 843.00 | 843.00 | -2.77% | 4,400 |
| Sep 30, 2025 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | -0.46% | 100 |
| Sep 29, 2025 | 884.00 | 884.00 | 871.00 | 871.00 | 871.00 | -1.91% | 1,100 |
| Sep 26, 2025 | 880.00 | 888.00 | 874.00 | 888.00 | 873.00 | 0.91% | 8,900 |
| Sep 25, 2025 | 867.00 | 882.00 | 862.00 | 880.00 | 865.14 | 2.68% | 8,000 |
| Sep 24, 2025 | 850.00 | 864.00 | 847.00 | 857.00 | 842.52 | 1.18% | 3,600 |
| Sep 22, 2025 | 854.00 | 859.00 | 846.00 | 847.00 | 832.69 | -0.94% | 7,500 |
| Sep 19, 2025 | 855.00 | 858.00 | 852.00 | 855.00 | 840.56 | -0.58% | 1,500 |
| Sep 18, 2025 | 853.00 | 860.00 | 850.00 | 860.00 | 845.47 | 0.82% | 13,000 |
| Sep 17, 2025 | 856.00 | 859.00 | 853.00 | 853.00 | 838.59 | -0.35% | 13,000 |
| Sep 16, 2025 | 856.00 | 857.00 | 853.00 | 856.00 | 841.54 | 0.12% | 3,300 |
| Sep 12, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 840.56 | 0.35% | 400 |
| Sep 11, 2025 | 853.00 | 855.00 | 848.00 | 852.00 | 837.61 | -0.12% | 1,500 |
| Sep 10, 2025 | 852.00 | 854.00 | 851.00 | 853.00 | 838.59 | 0.35% | 500 |
| Sep 9, 2025 | 850.00 | 852.00 | 850.00 | 850.00 | 835.64 | -1.16% | 10,400 |
| Sep 8, 2025 | 860.00 | 860.00 | 858.00 | 860.00 | 845.47 | 0.12% | 2,500 |
| Sep 5, 2025 | 865.00 | 865.00 | 857.00 | 859.00 | 844.49 | -0.69% | 9,800 |
| Sep 4, 2025 | 870.00 | 870.00 | 854.00 | 865.00 | 850.39 | -0.69% | 2,200 |
| Sep 3, 2025 | 851.00 | 871.00 | 851.00 | 871.00 | 856.29 | 1.52% | 2,700 |
| Sep 2, 2025 | 855.00 | 861.00 | 855.00 | 858.00 | 843.51 | 0.59% | 1,800 |
| Sep 1, 2025 | 855.00 | 864.00 | 851.00 | 853.00 | 838.59 | -1.04% | 9,700 |
| Aug 29, 2025 | 869.00 | 869.00 | 854.00 | 862.00 | 847.44 | 0.12% | 14,200 |
| Aug 28, 2025 | 856.00 | 870.00 | 856.00 | 861.00 | 846.46 | -1.15% | 2,800 |
| Aug 27, 2025 | 860.00 | 871.00 | 859.00 | 871.00 | 856.29 | 1.28% | 2,100 |
| Aug 26, 2025 | 859.00 | 874.00 | 852.00 | 860.00 | 845.47 | 0.12% | 3,100 |
| Aug 25, 2025 | 861.00 | 872.00 | 854.00 | 859.00 | 844.49 | 0.59% | 5,200 |
| Aug 22, 2025 | 860.00 | 866.00 | 853.00 | 854.00 | 839.58 | -0.58% | 6,100 |
| Aug 21, 2025 | 853.00 | 859.00 | 853.00 | 859.00 | 844.49 | 0.23% | 300 |
| Aug 20, 2025 | 850.00 | 868.00 | 850.00 | 857.00 | 842.53 | 0.94% | 3,700 |
| Aug 19, 2025 | 849.00 | 849.00 | 849.00 | 849.00 | 834.66 | -1.16% | 100 |
| Aug 18, 2025 | 858.00 | 859.00 | 849.00 | 859.00 | 844.49 | 1.66% | 1,100 |
| Aug 15, 2025 | 846.00 | 859.00 | 843.00 | 845.00 | 830.73 | - | 1,900 |
| Aug 14, 2025 | 850.00 | 860.00 | 845.00 | 845.00 | 830.73 | 0.36% | 8,500 |
| Aug 13, 2025 | 847.00 | 847.00 | 842.00 | 842.00 | 827.78 | -0.12% | 500 |
| Aug 12, 2025 | 859.00 | 859.00 | 842.00 | 843.00 | 828.76 | -0.12% | 3,200 |
| Aug 8, 2025 | 844.00 | 844.00 | 843.00 | 844.00 | 829.74 | 0.12% | 400 |
| Aug 7, 2025 | 846.00 | 846.00 | 840.00 | 843.00 | 828.76 | 0.36% | 1,200 |
| Aug 6, 2025 | 841.00 | 841.00 | 840.00 | 840.00 | 825.81 | -0.12% | 2,000 |
| Aug 5, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 826.80 | - | 400 |
| Aug 4, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 826.80 | -0.12% | 700 |
| Aug 1, 2025 | 840.00 | 847.00 | 840.00 | 842.00 | 827.78 | 0.24% | 1,000 |