Charle Co.,Ltd. (TYO:9885)
Japan · Delayed Price · Currency is JPY 335.00
-2.00 (-0.59%)
Jul 10, 2026, 12:30 PM JST
Charle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 336.00 | 337.00 | 335.00 | 337.00 | 337.00 | 0.30% | 2,000 |
| Jul 8, 2026 | 335.00 | 336.00 | 335.00 | 336.00 | 336.00 | 0.30% | 5,400 |
| Jul 7, 2026 | 334.00 | 335.00 | 334.00 | 335.00 | 335.00 | - | 6,100 |
| Jul 6, 2026 | 335.00 | 336.00 | 333.00 | 335.00 | 335.00 | - | 7,000 |
| Jul 3, 2026 | 334.00 | 337.00 | 334.00 | 335.00 | 335.00 | 0.60% | 5,800 |
| Jul 2, 2026 | 333.00 | 334.00 | 332.00 | 333.00 | 333.00 | - | 3,600 |
| Jul 1, 2026 | 333.00 | 334.00 | 332.00 | 333.00 | 333.00 | - | 4,100 |
| Jun 30, 2026 | 332.00 | 333.00 | 332.00 | 333.00 | 333.00 | 0.30% | 1,200 |
| Jun 29, 2026 | 332.00 | 334.00 | 332.00 | 332.00 | 332.00 | - | 10,200 |
| Jun 26, 2026 | 332.00 | 333.00 | 332.00 | 332.00 | 332.00 | -0.30% | 6,100 |
| Jun 25, 2026 | 333.00 | 335.00 | 333.00 | 333.00 | 333.00 | -0.60% | 7,600 |
| Jun 24, 2026 | 337.00 | 337.00 | 333.00 | 335.00 | 335.00 | -0.59% | 26,800 |
| Jun 23, 2026 | 338.00 | 338.00 | 334.00 | 337.00 | 337.00 | -0.30% | 6,500 |
| Jun 22, 2026 | 335.00 | 338.00 | 334.00 | 338.00 | 338.00 | 0.90% | 3,000 |
| Jun 19, 2026 | 337.00 | 338.00 | 335.00 | 335.00 | 335.00 | -0.59% | 12,900 |
| Jun 18, 2026 | 337.00 | 337.00 | 334.00 | 337.00 | 337.00 | - | 11,300 |
| Jun 17, 2026 | 335.00 | 337.00 | 335.00 | 337.00 | 337.00 | -0.30% | 4,100 |
| Jun 16, 2026 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | -0.29% | 3,900 |
| Jun 15, 2026 | 339.00 | 339.00 | 333.00 | 339.00 | 339.00 | - | 3,600 |
| Jun 12, 2026 | 337.00 | 341.00 | 333.00 | 339.00 | 339.00 | 0.59% | 19,500 |
| Jun 11, 2026 | 336.00 | 337.00 | 336.00 | 337.00 | 337.00 | -0.59% | 800 |
| Jun 10, 2026 | 335.00 | 339.00 | 335.00 | 339.00 | 339.00 | 0.89% | 5,700 |
| Jun 9, 2026 | 336.00 | 336.00 | 335.00 | 336.00 | 336.00 | -0.59% | 2,400 |
| Jun 8, 2026 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 0.60% | 4,400 |
| Jun 5, 2026 | 336.00 | 340.00 | 336.00 | 336.00 | 336.00 | - | 27,100 |
| Jun 4, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - | 1,900 |
| Jun 3, 2026 | 337.00 | 338.00 | 335.00 | 336.00 | 336.00 | -0.59% | 8,500 |
| Jun 2, 2026 | 335.00 | 338.00 | 335.00 | 338.00 | 338.00 | - | 2,600 |
| Jun 1, 2026 | 340.00 | 340.00 | 335.00 | 338.00 | 338.00 | -0.59% | 16,100 |
| May 29, 2026 | 342.00 | 342.00 | 339.00 | 340.00 | 340.00 | -0.58% | 13,100 |
| May 28, 2026 | 339.00 | 342.00 | 339.00 | 342.00 | 342.00 | -0.29% | 4,100 |
| May 27, 2026 | 342.00 | 343.00 | 341.00 | 343.00 | 343.00 | 0.88% | 6,700 |
| May 26, 2026 | 343.00 | 343.00 | 340.00 | 340.00 | 340.00 | -0.87% | 2,100 |
| May 25, 2026 | 340.00 | 344.00 | 340.00 | 343.00 | 343.00 | 0.88% | 5,100 |
| May 22, 2026 | 340.00 | 343.00 | 340.00 | 340.00 | 340.00 | 0.29% | 6,200 |
| May 21, 2026 | 340.00 | 343.00 | 338.00 | 339.00 | 339.00 | -0.29% | 13,600 |
| May 20, 2026 | 347.00 | 347.00 | 338.00 | 340.00 | 340.00 | -2.02% | 11,400 |
| May 19, 2026 | 346.00 | 347.00 | 344.00 | 347.00 | 347.00 | -0.29% | 3,300 |
| May 18, 2026 | 346.00 | 348.00 | 343.00 | 348.00 | 348.00 | - | 21,300 |
| May 15, 2026 | 365.00 | 365.00 | 341.00 | 348.00 | 348.00 | -4.92% | 29,600 |
| May 14, 2026 | 354.00 | 367.00 | 354.00 | 366.00 | 366.00 | 4.57% | 38,000 |
| May 13, 2026 | 346.00 | 352.00 | 346.00 | 350.00 | 350.00 | 1.74% | 8,300 |
| May 12, 2026 | 346.00 | 347.00 | 343.00 | 344.00 | 344.00 | - | 3,100 |
| May 11, 2026 | 347.00 | 347.00 | 344.00 | 344.00 | 344.00 | -0.86% | 1,800 |
| May 8, 2026 | 345.00 | 348.00 | 343.00 | 347.00 | 347.00 | -0.29% | 7,800 |
| May 7, 2026 | 347.00 | 348.00 | 345.00 | 348.00 | 348.00 | 1.46% | 6,300 |
| May 1, 2026 | 344.00 | 345.00 | 343.00 | 343.00 | 343.00 | -0.29% | 27,600 |
| Apr 30, 2026 | 349.00 | 349.00 | 344.00 | 344.00 | 344.00 | -0.58% | 3,200 |
| Apr 28, 2026 | 344.00 | 347.00 | 344.00 | 346.00 | 346.00 | -0.57% | 7,500 |
| Apr 27, 2026 | 346.00 | 350.00 | 346.00 | 348.00 | 348.00 | 0.87% | 12,200 |