Car Mate Mfg. Co., Ltd. (TYO:7297)
Japan · Delayed Price · Currency is JPY 835.00
-16.00 (-1.88%)
Nov 5, 2026, 3:20 PM JST
Car Mate Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 858.00 | 858.00 | 822.00 | 835.00 | 835.00 | -1.88% | 30,100 |
| Nov 4, 2026 | 852.00 | 859.00 | 850.00 | 851.00 | 851.00 | -0.12% | 5,400 |
| Nov 2, 2026 | 851.00 | 852.00 | 851.00 | 852.00 | 852.00 | 0.12% | 1,200 |
| Oct 30, 2026 | 851.00 | 870.00 | 849.00 | 851.00 | 851.00 | -0.12% | 8,000 |
| Oct 29, 2026 | 851.00 | 852.00 | 850.00 | 852.00 | 852.00 | -0.12% | 2,900 |
| Oct 28, 2026 | 863.00 | 863.00 | 853.00 | 853.00 | 853.00 | -0.12% | 900 |
| Oct 27, 2026 | 865.00 | 865.00 | 854.00 | 854.00 | 854.00 | - | 3,900 |
| Oct 26, 2026 | 875.00 | 875.00 | 854.00 | 854.00 | 854.00 | -2.06% | 8,900 |
| Oct 23, 2026 | 855.00 | 872.00 | 854.00 | 872.00 | 872.00 | 1.99% | 1,700 |
| Oct 22, 2026 | 852.00 | 858.00 | 852.00 | 855.00 | 855.00 | - | 900 |
| Oct 21, 2026 | 845.00 | 855.00 | 845.00 | 855.00 | 855.00 | 0.83% | 1,900 |
| Oct 20, 2026 | 848.00 | 852.00 | 848.00 | 848.00 | 848.00 | -0.47% | 1,500 |
| Oct 19, 2026 | 856.00 | 856.00 | 845.00 | 852.00 | 852.00 | -0.93% | 1,700 |
| Oct 16, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0.70% | 200 |
| Oct 15, 2026 | 859.00 | 859.00 | 854.00 | 854.00 | 854.00 | -0.12% | 400 |
| Oct 14, 2026 | 856.00 | 856.00 | 855.00 | 855.00 | 855.00 | -0.12% | 1,400 |
| Oct 13, 2026 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | 0.59% | 100 |
| Oct 9, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | - | 300 |
| 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 | 0.35% | 100 |
| Sep 28, 2026 | 883.00 | 883.00 | 880.00 | 880.00 | 862.00 | 0.11% | 2,900 |
| Sep 25, 2026 | 878.00 | 879.00 | 876.00 | 879.00 | 861.02 | 0.69% | 600 |
| Sep 24, 2026 | 879.00 | 879.00 | 871.00 | 873.00 | 855.14 | -0.68% | 3,100 |
| Sep 18, 2026 | 863.00 | 879.00 | 859.00 | 879.00 | 861.02 | 1.03% | 4,000 |
| Sep 17, 2026 | 854.00 | 870.00 | 854.00 | 870.00 | 852.20 | 1.99% | 4,200 |
| Sep 16, 2026 | 853.00 | 855.00 | 853.00 | 853.00 | 835.55 | - | 600 |
| Sep 15, 2026 | 855.00 | 857.00 | 852.00 | 853.00 | 835.55 | -0.47% | 4,900 |
| Sep 14, 2026 | 857.00 | 869.00 | 857.00 | 857.00 | 839.47 | 0.23% | 900 |
| Sep 11, 2026 | 860.00 | 860.00 | 853.00 | 855.00 | 837.51 | -0.93% | 4,900 |
| Sep 10, 2026 | 873.00 | 873.00 | 861.00 | 863.00 | 845.35 | -0.35% | 1,800 |
| Sep 9, 2026 | 865.00 | 872.00 | 865.00 | 866.00 | 848.29 | 0.23% | 600 |
| Sep 8, 2026 | 873.00 | 873.00 | 864.00 | 864.00 | 846.33 | -1.03% | 300 |
| Sep 7, 2026 | 874.00 | 874.00 | 864.00 | 873.00 | 855.14 | 0.81% | 5,200 |
| Sep 4, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 848.29 | 0.35% | 100 |
| Sep 2, 2026 | 870.00 | 870.00 | 863.00 | 863.00 | 845.35 | -0.80% | 400 |
| Sep 1, 2026 | 865.00 | 870.00 | 865.00 | 870.00 | 852.20 | - | 700 |
| Aug 31, 2026 | 865.00 | 870.00 | 865.00 | 870.00 | 852.20 | 1.16% | 2,200 |
| Aug 28, 2026 | 859.00 | 864.00 | 855.00 | 860.00 | 842.41 | 0.12% | 3,300 |
| Aug 27, 2026 | 861.00 | 861.00 | 857.00 | 859.00 | 841.43 | - | 1,300 |
| Aug 26, 2026 | 861.00 | 861.00 | 857.00 | 859.00 | 841.43 | -0.23% | 1,800 |
| Aug 25, 2026 | 861.00 | 861.00 | 860.00 | 861.00 | 843.39 | 0.12% | 1,400 |
| Aug 24, 2026 | 863.00 | 864.00 | 860.00 | 860.00 | 842.41 | -0.35% | 1,900 |
| Aug 21, 2026 | 860.00 | 863.00 | 860.00 | 863.00 | 845.35 | 1.05% | 400 |
| Aug 20, 2026 | 856.00 | 858.00 | 854.00 | 854.00 | 836.53 | 0.23% | 300 |