Car Mate Mfg. Co., Ltd. (TYO:7297)
Japan · Delayed Price · Currency is JPY 860.00
-10.00 (-1.15%)
Aug 3, 2026, 12:30 PM JST
Car Mate Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 890.00 | 896.00 | 870.00 | 870.00 | 870.00 | -1.69% | 6,300 |
| Jul 30, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.11% | 2,200 |
| Jul 29, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | - | 100 |
| Jul 28, 2026 | 884.00 | 885.00 | 884.00 | 884.00 | 884.00 | - | 500 |
| Jul 27, 2026 | 898.00 | 898.00 | 884.00 | 884.00 | 884.00 | -0.67% | 3,700 |
| Jul 24, 2026 | 888.00 | 890.00 | 884.00 | 890.00 | 890.00 | 0.11% | 1,300 |
| Jul 23, 2026 | 876.00 | 890.00 | 876.00 | 889.00 | 889.00 | 1.60% | 3,400 |
| Jul 22, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -0.57% | 200 |
| Jul 21, 2026 | 882.00 | 882.00 | 879.00 | 880.00 | 880.00 | 1.50% | 800 |
| Jul 17, 2026 | 882.00 | 882.00 | 867.00 | 867.00 | 867.00 | -1.48% | 3,600 |
| Jul 16, 2026 | 880.00 | 885.00 | 880.00 | 880.00 | 880.00 | 1.15% | 4,100 |
| Jul 15, 2026 | 880.00 | 880.00 | 870.00 | 870.00 | 870.00 | -1.14% | 200 |
| Jul 14, 2026 | 880.00 | 880.00 | 870.00 | 880.00 | 880.00 | 1.62% | 400 |
| Jul 13, 2026 | 870.00 | 880.00 | 865.00 | 866.00 | 866.00 | -0.46% | 800 |
| Jul 10, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 1,900 |
| Jul 9, 2026 | 866.00 | 870.00 | 866.00 | 870.00 | 870.00 | 0.46% | 500 |
| Jul 8, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | - | 2,200 |
| Jul 7, 2026 | 860.00 | 866.00 | 860.00 | 866.00 | 866.00 | 1.17% | 2,500 |
| Jul 6, 2026 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | 0.59% | 100 |
| Jul 3, 2026 | 860.00 | 860.00 | 851.00 | 851.00 | 851.00 | -1.05% | 700 |
| Jul 2, 2026 | 858.00 | 860.00 | 858.00 | 860.00 | 860.00 | 1.18% | 300 |
| Jul 1, 2026 | 857.00 | 857.00 | 850.00 | 850.00 | 850.00 | -0.82% | 400 |
| Jun 30, 2026 | 866.00 | 866.00 | 857.00 | 857.00 | 857.00 | 0.12% | 900 |
| Jun 29, 2026 | 857.00 | 857.00 | 856.00 | 856.00 | 856.00 | 1.66% | 2,200 |
| Jun 26, 2026 | 863.00 | 863.00 | 842.00 | 842.00 | 842.00 | -2.55% | 2,200 |
| Jun 25, 2026 | 845.00 | 866.00 | 845.00 | 864.00 | 864.00 | 2.49% | 500 |
| Jun 24, 2026 | 845.00 | 849.00 | 840.00 | 843.00 | 843.00 | 0.12% | 2,800 |
| Jun 23, 2026 | 855.00 | 855.00 | 841.00 | 842.00 | 842.00 | -0.71% | 3,800 |
| Jun 22, 2026 | 850.00 | 855.00 | 848.00 | 848.00 | 848.00 | -0.24% | 2,800 |
| Jun 19, 2026 | 847.00 | 850.00 | 847.00 | 850.00 | 850.00 | 0.47% | 400 |
| 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 |