Car Mate Mfg. Co., Ltd. (TYO:7297)
Japan · Delayed Price · Currency is JPY 846.00
0.00 (0.00%)
Jun 16, 2026, 9:00 AM JST
Car Mate Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 0.12% | 100 |
| Jun 15, 2026 | 855.00 | 867.00 | 845.00 | 845.00 | 845.00 | -1.17% | 2,300 |
| Jun 12, 2026 | 856.00 | 856.00 | 855.00 | 855.00 | 855.00 | - | 2,300 |
| Jun 11, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | 1,000 |
| Jun 10, 2026 | 852.00 | 855.00 | 852.00 | 855.00 | 855.00 | 0.47% | 200 |
| Jun 9, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 0.47% | 100 |
| Jun 8, 2026 | 847.00 | 847.00 | 846.00 | 847.00 | 847.00 | -1.28% | 400 |
| Jun 5, 2026 | 853.00 | 860.00 | 850.00 | 858.00 | 858.00 | -0.46% | 1,400 |
| Jun 4, 2026 | 851.00 | 862.00 | 851.00 | 862.00 | 862.00 | -0.46% | 400 |
| Jun 3, 2026 | 868.00 | 868.00 | 853.00 | 866.00 | 866.00 | 0.81% | 400 |
| Jun 2, 2026 | 855.00 | 859.00 | 848.00 | 859.00 | 859.00 | 0.47% | 1,000 |
| Jun 1, 2026 | 857.00 | 857.00 | 855.00 | 855.00 | 855.00 | -0.23% | 800 |
| May 29, 2026 | 875.00 | 875.00 | 848.00 | 857.00 | 857.00 | -1.61% | 3,900 |
| 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 |