Car Mate Mfg. Co., Ltd. (TYO:7297)
Japan · Delayed Price · Currency is JPY 871.00
+10.00 (1.16%)
May 28, 2026, 3:10 PM JST
Car Mate Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 860.00 | 871.00 | 859.00 | 871.00 | 871.00 | 1.16% | 2,200 |
| May 27, 2026 | 865.00 | 868.00 | 861.00 | 861.00 | 861.00 | -0.46% | 600 |
| May 26, 2026 | 865.00 | 879.00 | 865.00 | 865.00 | 865.00 | - | 900 |
| May 25, 2026 | 855.00 | 868.00 | 855.00 | 865.00 | 865.00 | 1.41% | 1,700 |
| May 22, 2026 | 860.00 | 861.00 | 853.00 | 853.00 | 853.00 | -0.81% | 600 |
| May 21, 2026 | 859.00 | 862.00 | 851.00 | 860.00 | 860.00 | 1.18% | 1,300 |
| May 20, 2026 | 845.00 | 860.00 | 845.00 | 850.00 | 850.00 | 0.95% | 1,100 |
| May 19, 2026 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | 0.24% | 600 |
| May 18, 2026 | 872.00 | 872.00 | 840.00 | 840.00 | 840.00 | -2.89% | 2,600 |
| May 15, 2026 | 843.00 | 865.00 | 843.00 | 865.00 | 865.00 | 2.61% | 1,500 |
| May 14, 2026 | 834.00 | 843.00 | 834.00 | 843.00 | 843.00 | - | 1,600 |
| May 13, 2026 | 845.00 | 849.00 | 833.00 | 843.00 | 843.00 | -1.29% | 3,400 |
| May 12, 2026 | 862.00 | 862.00 | 854.00 | 854.00 | 854.00 | -0.93% | 300 |
| May 11, 2026 | 866.00 | 866.00 | 859.00 | 862.00 | 862.00 | 0.35% | 800 |
| May 8, 2026 | 859.00 | 860.00 | 859.00 | 859.00 | 859.00 | - | 1,000 |
| May 7, 2026 | 862.00 | 865.00 | 859.00 | 859.00 | 859.00 | 0.12% | 400 |
| May 1, 2026 | 869.00 | 869.00 | 858.00 | 858.00 | 858.00 | 0.23% | 200 |
| Apr 30, 2026 | 862.00 | 862.00 | 856.00 | 856.00 | 856.00 | -2.39% | 300 |
| Apr 27, 2026 | 867.00 | 879.00 | 867.00 | 877.00 | 877.00 | 1.27% | 3,800 |
| Apr 24, 2026 | 860.00 | 866.00 | 856.00 | 866.00 | 866.00 | 0.93% | 1,200 |
| Apr 23, 2026 | 859.00 | 866.00 | 856.00 | 858.00 | 858.00 | 0.12% | 1,600 |
| Apr 22, 2026 | 868.00 | 868.00 | 857.00 | 857.00 | 857.00 | -1.49% | 1,500 |
| Apr 20, 2026 | 862.00 | 870.00 | 862.00 | 870.00 | 870.00 | 0.93% | 1,200 |
| Apr 17, 2026 | 863.00 | 863.00 | 861.00 | 862.00 | 862.00 | -0.23% | 600 |
| Apr 16, 2026 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | - | 300 |
| Apr 15, 2026 | 870.00 | 870.00 | 860.00 | 864.00 | 864.00 | -0.35% | 2,500 |
| Apr 14, 2026 | 865.00 | 871.00 | 865.00 | 867.00 | 867.00 | -0.46% | 2,200 |
| Apr 13, 2026 | 878.00 | 878.00 | 871.00 | 871.00 | 871.00 | -0.80% | 1,400 |
| Apr 10, 2026 | 878.00 | 878.00 | 870.00 | 878.00 | 878.00 | 0.69% | 600 |
| Apr 9, 2026 | 872.00 | 878.00 | 868.00 | 872.00 | 872.00 | - | 1,400 |
| Apr 8, 2026 | 863.00 | 872.00 | 863.00 | 872.00 | 872.00 | 1.04% | 1,700 |
| Apr 7, 2026 | 865.00 | 865.00 | 863.00 | 863.00 | 863.00 | -0.23% | 300 |
| Apr 6, 2026 | 865.00 | 865.00 | 862.00 | 865.00 | 865.00 | - | 1,800 |
| Apr 3, 2026 | 869.00 | 869.00 | 864.00 | 865.00 | 865.00 | 1.29% | 500 |
| Apr 2, 2026 | 884.00 | 884.00 | 840.00 | 854.00 | 854.00 | -5.11% | 7,600 |
| Apr 1, 2026 | 901.00 | 901.00 | 900.00 | 900.00 | 900.00 | - | 300 |
| Mar 31, 2026 | 905.00 | 905.00 | 896.00 | 900.00 | 900.00 | -1.64% | 1,800 |
| Mar 30, 2026 | 927.00 | 927.00 | 915.00 | 915.00 | 915.00 | 0.55% | 1,500 |
| Mar 27, 2026 | 924.00 | 930.00 | 924.00 | 925.00 | 910.00 | 0.33% | 600 |
| Mar 26, 2026 | 949.00 | 949.00 | 922.00 | 922.00 | 907.05 | -0.97% | 1,000 |
| Mar 25, 2026 | 914.00 | 931.00 | 914.00 | 931.00 | 915.90 | 2.87% | 700 |
| Mar 24, 2026 | 916.00 | 916.00 | 905.00 | 905.00 | 890.32 | -0.77% | 400 |
| Mar 23, 2026 | 898.00 | 913.00 | 898.00 | 912.00 | 897.21 | -0.11% | 1,400 |
| Mar 19, 2026 | 888.00 | 916.00 | 888.00 | 913.00 | 898.19 | -0.54% | 2,700 |
| Mar 18, 2026 | 900.00 | 918.00 | 900.00 | 918.00 | 903.11 | 2.00% | 600 |
| Mar 17, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 885.41 | - | 600 |
| Mar 16, 2026 | 900.00 | 900.00 | 899.00 | 900.00 | 885.41 | -0.22% | 600 |
| Mar 13, 2026 | 900.00 | 902.00 | 900.00 | 902.00 | 887.37 | 0.22% | 1,600 |
| Mar 11, 2026 | 901.00 | 904.00 | 896.00 | 900.00 | 885.41 | -0.33% | 1,800 |
| Mar 10, 2026 | 895.00 | 908.00 | 893.00 | 903.00 | 888.36 | 3.08% | 2,100 |