Car Mate Mfg. Co., Ltd. (TYO:7297)
Japan · Delayed Price · Currency is JPY 851.00
-3.00 (-0.35%)
Oct 8, 2026, 10:02 AM JST
Car Mate Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 852.00 | 852.00 | 851.00 | 851.00 | 851.00 | -0.35% | 600 |
| Oct 7, 2026 | 859.00 | 859.00 | 851.00 | 854.00 | 854.00 | -1.27% | 39,500 |
| Oct 6, 2026 | 865.00 | 865.00 | 860.00 | 865.00 | 865.00 | - | 800 |
| Oct 5, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.70% | 1,500 |
| Oct 2, 2026 | 869.00 | 869.00 | 859.00 | 859.00 | 859.00 | -1.15% | 900 |
| Oct 1, 2026 | 871.00 | 871.00 | 869.00 | 869.00 | 869.00 | - | 1,400 |
| Sep 30, 2026 | 868.00 | 869.00 | 868.00 | 869.00 | 869.00 | 0.46% | 300 |
| Sep 29, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - | 100 |
| Sep 28, 2026 | 883.00 | 883.00 | 880.00 | 880.00 | 865.00 | 0.11% | 2,900 |
| Sep 25, 2026 | 878.00 | 879.00 | 876.00 | 879.00 | 864.02 | 0.69% | 600 |
| Sep 24, 2026 | 879.00 | 879.00 | 871.00 | 873.00 | 858.12 | -0.68% | 3,100 |
| Sep 18, 2026 | 863.00 | 879.00 | 859.00 | 879.00 | 864.02 | 1.03% | 4,000 |
| Sep 17, 2026 | 854.00 | 870.00 | 854.00 | 870.00 | 855.17 | 1.99% | 4,200 |
| Sep 16, 2026 | 853.00 | 855.00 | 853.00 | 853.00 | 838.46 | - | 600 |
| Sep 15, 2026 | 855.00 | 857.00 | 852.00 | 853.00 | 838.46 | -0.47% | 4,900 |
| Sep 14, 2026 | 857.00 | 869.00 | 857.00 | 857.00 | 842.39 | 0.23% | 900 |
| Sep 11, 2026 | 860.00 | 860.00 | 853.00 | 855.00 | 840.43 | -0.93% | 4,900 |
| Sep 10, 2026 | 873.00 | 873.00 | 861.00 | 863.00 | 848.29 | -0.35% | 1,800 |
| Sep 9, 2026 | 865.00 | 872.00 | 865.00 | 866.00 | 851.24 | 0.23% | 600 |
| Sep 8, 2026 | 873.00 | 873.00 | 864.00 | 864.00 | 849.27 | -1.03% | 300 |
| Sep 7, 2026 | 874.00 | 874.00 | 864.00 | 873.00 | 858.12 | 0.81% | 5,200 |
| Sep 4, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 851.24 | 0.35% | 100 |
| Sep 2, 2026 | 870.00 | 870.00 | 863.00 | 863.00 | 848.29 | -0.80% | 400 |
| Sep 1, 2026 | 865.00 | 870.00 | 865.00 | 870.00 | 855.17 | - | 700 |
| Aug 31, 2026 | 865.00 | 870.00 | 865.00 | 870.00 | 855.17 | 1.16% | 2,200 |
| Aug 28, 2026 | 859.00 | 864.00 | 855.00 | 860.00 | 845.34 | 0.12% | 3,300 |
| Aug 27, 2026 | 861.00 | 861.00 | 857.00 | 859.00 | 844.36 | - | 1,300 |
| Aug 26, 2026 | 861.00 | 861.00 | 857.00 | 859.00 | 844.36 | -0.23% | 1,800 |
| Aug 25, 2026 | 861.00 | 861.00 | 860.00 | 861.00 | 846.32 | 0.12% | 1,400 |
| Aug 24, 2026 | 863.00 | 864.00 | 860.00 | 860.00 | 845.34 | -0.35% | 1,900 |
| Aug 21, 2026 | 860.00 | 863.00 | 860.00 | 863.00 | 848.29 | 1.05% | 400 |
| Aug 20, 2026 | 856.00 | 858.00 | 854.00 | 854.00 | 839.44 | 0.23% | 300 |
| Aug 19, 2026 | 864.00 | 864.00 | 850.00 | 852.00 | 837.48 | -1.39% | 7,300 |
| Aug 18, 2026 | 864.00 | 864.00 | 864.00 | 864.00 | 849.27 | 0.23% | 1,000 |
| Aug 17, 2026 | 864.00 | 864.00 | 857.00 | 862.00 | 847.31 | 0.58% | 3,400 |
| Aug 14, 2026 | 858.00 | 864.00 | 857.00 | 857.00 | 842.39 | - | 800 |
| Aug 13, 2026 | 858.00 | 858.00 | 857.00 | 857.00 | 842.39 | -0.35% | 700 |
| Aug 12, 2026 | 864.00 | 864.00 | 860.00 | 860.00 | 845.34 | -0.46% | 2,000 |
| Aug 10, 2026 | 864.00 | 864.00 | 856.00 | 864.00 | 849.27 | - | 9,600 |
| Aug 7, 2026 | 864.00 | 864.00 | 864.00 | 864.00 | 849.27 | 0.12% | 100 |
| Aug 6, 2026 | 869.00 | 880.00 | 863.00 | 863.00 | 848.29 | 0.23% | 2,400 |
| Aug 5, 2026 | 860.00 | 861.00 | 860.00 | 861.00 | 846.32 | -0.12% | 1,200 |
| Aug 4, 2026 | 860.00 | 875.00 | 860.00 | 862.00 | 847.31 | 0.23% | 2,100 |
| Aug 3, 2026 | 860.00 | 875.00 | 860.00 | 860.00 | 845.34 | -1.15% | 2,300 |
| Jul 31, 2026 | 890.00 | 896.00 | 870.00 | 870.00 | 855.17 | -1.69% | 6,300 |
| Jul 30, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 869.91 | 0.11% | 2,200 |
| Jul 29, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 868.93 | - | 100 |
| Jul 28, 2026 | 884.00 | 885.00 | 884.00 | 884.00 | 868.93 | - | 500 |
| Jul 27, 2026 | 898.00 | 898.00 | 884.00 | 884.00 | 868.93 | -0.67% | 3,700 |
| Jul 24, 2026 | 888.00 | 890.00 | 884.00 | 890.00 | 874.83 | 0.11% | 1,300 |