Charle Co.,Ltd. (TYO:9885)
Japan · Delayed Price · Currency is JPY 336.00
+2.00 (0.60%)
Aug 25, 2026, 3:30 PM JST
Charle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 1,800 |
| 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 |
| Aug 13, 2026 | 335.00 | 335.00 | 334.00 | 335.00 | 335.00 | -0.59% | 2,100 |
| Aug 12, 2026 | 335.00 | 337.00 | 335.00 | 337.00 | 337.00 | 0.30% | 4,300 |
| Aug 10, 2026 | 334.00 | 339.00 | 332.00 | 336.00 | 336.00 | -0.88% | 11,900 |
| Aug 7, 2026 | 335.00 | 340.00 | 335.00 | 339.00 | 339.00 | 1.19% | 8,600 |
| Aug 6, 2026 | 334.00 | 335.00 | 334.00 | 335.00 | 335.00 | 0.30% | 1,500 |
| Aug 5, 2026 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | -0.60% | 600 |
| Aug 4, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - | 1,000 |
| Aug 3, 2026 | 336.00 | 336.00 | 333.00 | 336.00 | 336.00 | - | 2,500 |
| Jul 31, 2026 | 333.00 | 336.00 | 332.00 | 336.00 | 336.00 | 0.90% | 6,100 |
| Jul 30, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | 1,200 |
| Jul 29, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -0.30% | 2,200 |
| Jul 28, 2026 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | - | 2,500 |
| Jul 27, 2026 | 332.00 | 336.00 | 332.00 | 334.00 | 334.00 | 0.30% | 3,200 |
| Jul 24, 2026 | 334.00 | 334.00 | 333.00 | 333.00 | 333.00 | -0.30% | 1,100 |
| Jul 23, 2026 | 334.00 | 334.00 | 332.00 | 334.00 | 334.00 | - | 2,400 |
| Jul 22, 2026 | 334.00 | 336.00 | 333.00 | 334.00 | 334.00 | -0.60% | 3,200 |
| Jul 21, 2026 | 337.00 | 337.00 | 331.00 | 336.00 | 336.00 | 0.60% | 4,000 |
| Jul 17, 2026 | 338.00 | 338.00 | 327.00 | 334.00 | 334.00 | -1.18% | 9,000 |
| Jul 16, 2026 | 338.00 | 339.00 | 336.00 | 338.00 | 338.00 | - | 4,800 |
| Jul 15, 2026 | 339.00 | 339.00 | 338.00 | 338.00 | 338.00 | - | 2,400 |
| Jul 14, 2026 | 337.00 | 338.00 | 337.00 | 338.00 | 338.00 | 0.30% | 1,900 |
| Jul 13, 2026 | 339.00 | 339.00 | 336.00 | 337.00 | 337.00 | -0.30% | 11,000 |
| Jul 10, 2026 | 337.00 | 338.00 | 335.00 | 338.00 | 338.00 | 0.30% | 6,200 |
| 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 |