Charle Co.,Ltd. (TYO:9885)
Japan · Delayed Price · Currency is JPY 329.00
-1.00 (-0.30%)
Oct 28, 2026, 12:30 PM JST
Charle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 330.00 | 330.00 | 329.00 | 329.00 | 329.00 | -0.30% | 4,100 |
| Oct 27, 2026 | 329.00 | 330.00 | 328.00 | 330.00 | 330.00 | 0.30% | 900 |
| Oct 26, 2026 | 328.00 | 329.00 | 328.00 | 329.00 | 329.00 | 0.30% | 2,000 |
| Oct 23, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.30% | 600 |
| Oct 22, 2026 | 327.00 | 329.00 | 327.00 | 329.00 | 329.00 | - | 4,900 |
| Oct 21, 2026 | 327.00 | 329.00 | 327.00 | 329.00 | 329.00 | 0.30% | 9,500 |
| Oct 20, 2026 | 330.00 | 331.00 | 328.00 | 328.00 | 328.00 | -0.61% | 24,100 |
| Oct 19, 2026 | 331.00 | 331.00 | 329.00 | 330.00 | 330.00 | -0.60% | 2,900 |
| Oct 16, 2026 | 329.00 | 333.00 | 329.00 | 332.00 | 332.00 | 0.61% | 5,500 |
| Oct 15, 2026 | 332.00 | 333.00 | 330.00 | 330.00 | 330.00 | -0.60% | 20,800 |
| Oct 14, 2026 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.61% | 1,400 |
| Oct 13, 2026 | 331.00 | 331.00 | 330.00 | 330.00 | 330.00 | -0.60% | 1,200 |
| Oct 9, 2026 | 332.00 | 332.00 | 331.00 | 332.00 | 332.00 | -0.30% | 4,200 |
| Oct 8, 2026 | 333.00 | 334.00 | 333.00 | 333.00 | 333.00 | -0.30% | 700 |
| Oct 7, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0.30% | 1,000 |
| Oct 6, 2026 | 331.00 | 335.00 | 329.00 | 333.00 | 333.00 | 0.60% | 10,300 |
| Oct 5, 2026 | 332.00 | 333.00 | 328.00 | 331.00 | 331.00 | - | 17,300 |
| Oct 2, 2026 | 330.00 | 332.00 | 330.00 | 331.00 | 331.00 | -0.30% | 5,900 |
| Oct 1, 2026 | 333.00 | 333.00 | 330.00 | 332.00 | 332.00 | 0.30% | 49,300 |
| Sep 30, 2026 | 330.00 | 333.00 | 330.00 | 331.00 | 331.00 | - | 8,300 |
| Sep 29, 2026 | 331.00 | 331.00 | 330.00 | 331.00 | 331.00 | - | 4,500 |
| Sep 28, 2026 | 331.00 | 332.00 | 331.00 | 331.00 | 331.00 | -0.60% | 6,700 |
| Sep 25, 2026 | 332.00 | 333.00 | 332.00 | 333.00 | 333.00 | -0.30% | 500 |
| Sep 24, 2026 | 334.00 | 335.00 | 331.00 | 334.00 | 334.00 | -0.30% | 5,100 |
| Sep 18, 2026 | 333.00 | 335.00 | 333.00 | 335.00 | 335.00 | 0.60% | 18,500 |
| Sep 17, 2026 | 334.00 | 334.00 | 332.00 | 333.00 | 333.00 | - | 1,400 |
| Sep 16, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | 500 |
| Sep 15, 2026 | 332.00 | 333.00 | 332.00 | 333.00 | 333.00 | 0.30% | 800 |
| Sep 14, 2026 | 332.00 | 333.00 | 330.00 | 332.00 | 332.00 | 0.30% | 5,600 |
| Sep 11, 2026 | 330.00 | 333.00 | 329.00 | 331.00 | 331.00 | -0.30% | 2,600 |
| Sep 10, 2026 | 332.00 | 332.00 | 327.00 | 332.00 | 332.00 | - | 13,500 |
| Sep 9, 2026 | 331.00 | 333.00 | 331.00 | 332.00 | 332.00 | 0.30% | 2,500 |
| Sep 8, 2026 | 331.00 | 332.00 | 331.00 | 331.00 | 331.00 | -0.30% | 13,300 |
| Sep 7, 2026 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | -1.19% | 6,200 |
| Sep 4, 2026 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | 0.60% | 1,300 |
| Sep 3, 2026 | 335.00 | 335.00 | 333.00 | 334.00 | 334.00 | -0.30% | 3,100 |
| Sep 2, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 7,700 |
| Sep 1, 2026 | 335.00 | 335.00 | 333.00 | 335.00 | 335.00 | 0.30% | 3,200 |
| Aug 31, 2026 | 333.00 | 334.00 | 332.00 | 334.00 | 334.00 | 0.30% | 12,500 |
| Aug 28, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -0.30% | 2,100 |
| Aug 27, 2026 | 335.00 | 335.00 | 333.00 | 334.00 | 334.00 | -0.30% | 15,400 |
| Aug 26, 2026 | 335.00 | 335.00 | 333.00 | 335.00 | 335.00 | -0.30% | 6,900 |
| Aug 25, 2026 | 333.00 | 336.00 | 333.00 | 336.00 | 336.00 | 0.60% | 4,400 |
| Aug 24, 2026 | 333.00 | 334.00 | 333.00 | 334.00 | 334.00 | - | 2,000 |
| Aug 21, 2026 | 334.00 | 334.00 | 333.00 | 334.00 | 334.00 | - | 1,200 |
| Aug 20, 2026 | 334.00 | 334.00 | 333.00 | 334.00 | 334.00 | - | 6,200 |
| Aug 19, 2026 | 334.00 | 334.00 | 333.00 | 334.00 | 334.00 | - | 5,800 |
| Aug 18, 2026 | 335.00 | 335.00 | 334.00 | 334.00 | 334.00 | -0.30% | 2,300 |
| Aug 17, 2026 | 333.00 | 335.00 | 333.00 | 335.00 | 335.00 | 0.60% | 2,600 |
| Aug 14, 2026 | 335.00 | 335.00 | 332.00 | 333.00 | 333.00 | -0.60% | 12,200 |