Charle Co.,Ltd. (TYO:9885)
Japan · Delayed Price · Currency is JPY 348.00
+5.00 (1.46%)
May 7, 2026, 3:30 PM JST
Charle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 347.00 | 347.00 | 345.00 | 345.00 | 345.00 | -0.29% | 4,300 |
| Apr 23, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -0.57% | 3,300 |
| Apr 22, 2026 | 349.00 | 349.00 | 348.00 | 348.00 | 348.00 | -0.29% | 1,900 |
| Apr 21, 2026 | 349.00 | 349.00 | 348.00 | 349.00 | 349.00 | - | 1,600 |
| Apr 20, 2026 | 349.00 | 351.00 | 349.00 | 349.00 | 349.00 | -0.57% | 2,900 |
| Apr 17, 2026 | 349.00 | 352.00 | 349.00 | 351.00 | 351.00 | 0.57% | 7,300 |
| Apr 16, 2026 | 348.00 | 349.00 | 348.00 | 349.00 | 349.00 | -0.29% | 800 |
| Apr 15, 2026 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 0.57% | 2,100 |
| Apr 14, 2026 | 348.00 | 350.00 | 348.00 | 348.00 | 348.00 | -0.29% | 2,400 |
| Apr 13, 2026 | 349.00 | 349.00 | 346.00 | 349.00 | 349.00 | 0.58% | 4,600 |
| Apr 10, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | -0.57% | 1,800 |
| Apr 9, 2026 | 346.00 | 349.00 | 346.00 | 349.00 | 349.00 | -0.29% | 19,500 |
| Apr 8, 2026 | 350.00 | 350.00 | 345.00 | 350.00 | 350.00 | -0.28% | 4,700 |
| Apr 7, 2026 | 350.00 | 351.00 | 349.00 | 351.00 | 351.00 | 0.57% | 3,800 |
| Apr 6, 2026 | 348.00 | 350.00 | 348.00 | 349.00 | 349.00 | 0.29% | 2,000 |
| Apr 3, 2026 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | - | 1,000 |
| Apr 2, 2026 | 348.00 | 349.00 | 347.00 | 348.00 | 348.00 | - | 4,400 |
| Apr 1, 2026 | 349.00 | 350.00 | 347.00 | 348.00 | 348.00 | 0.29% | 25,600 |
| Mar 31, 2026 | 351.00 | 351.00 | 347.00 | 347.00 | 347.00 | -1.14% | 1,200 |
| Mar 30, 2026 | 347.00 | 352.00 | 347.00 | 351.00 | 351.00 | -1.13% | 3,300 |
| Mar 27, 2026 | 353.00 | 359.00 | 353.00 | 355.00 | 347.00 | 0.57% | 2,100 |
| Mar 26, 2026 | 355.00 | 355.00 | 352.00 | 353.00 | 345.05 | -1.12% | 2,600 |
| Mar 25, 2026 | 355.00 | 357.00 | 354.00 | 357.00 | 348.95 | 0.56% | 5,700 |
| Mar 24, 2026 | 352.00 | 355.00 | 352.00 | 355.00 | 347.00 | - | 1,500 |
| Mar 23, 2026 | 348.00 | 355.00 | 348.00 | 355.00 | 347.00 | 1.72% | 8,100 |
| Mar 19, 2026 | 353.00 | 353.00 | 349.00 | 349.00 | 341.14 | -1.13% | 9,300 |
| Mar 18, 2026 | 352.00 | 354.00 | 352.00 | 353.00 | 345.05 | 0.28% | 6,700 |
| Mar 17, 2026 | 352.00 | 353.00 | 352.00 | 352.00 | 344.07 | - | 2,600 |
| Mar 16, 2026 | 351.00 | 353.00 | 350.00 | 352.00 | 344.07 | 0.28% | 1,800 |
| Mar 13, 2026 | 356.00 | 356.00 | 351.00 | 351.00 | 343.09 | -1.40% | 4,000 |
| Mar 12, 2026 | 359.00 | 359.00 | 354.00 | 356.00 | 347.98 | -0.84% | 3,100 |
| Mar 11, 2026 | 356.00 | 359.00 | 355.00 | 359.00 | 350.91 | 0.84% | 2,800 |
| Mar 10, 2026 | 351.00 | 358.00 | 351.00 | 356.00 | 347.98 | 1.42% | 4,000 |
| Mar 9, 2026 | 353.00 | 354.00 | 348.00 | 351.00 | 343.09 | -1.40% | 16,200 |
| Mar 6, 2026 | 357.00 | 359.00 | 356.00 | 356.00 | 347.98 | -0.84% | 2,600 |
| Mar 5, 2026 | 354.00 | 360.00 | 353.00 | 359.00 | 350.91 | 1.70% | 14,000 |
| Mar 4, 2026 | 355.00 | 355.00 | 351.00 | 353.00 | 345.05 | -0.56% | 11,300 |
| Mar 3, 2026 | 358.00 | 360.00 | 355.00 | 355.00 | 347.00 | -0.84% | 8,200 |
| Mar 2, 2026 | 364.00 | 364.00 | 358.00 | 358.00 | 349.93 | -2.19% | 14,600 |
| Feb 27, 2026 | 358.00 | 366.00 | 357.00 | 366.00 | 357.75 | 1.95% | 20,600 |
| Feb 26, 2026 | 354.00 | 359.00 | 354.00 | 359.00 | 350.91 | 1.41% | 9,400 |
| Feb 25, 2026 | 353.00 | 354.00 | 353.00 | 354.00 | 346.02 | 0.28% | 1,100 |
| Feb 24, 2026 | 350.00 | 354.00 | 348.00 | 353.00 | 345.05 | 0.86% | 9,300 |
| Feb 20, 2026 | 352.00 | 352.00 | 347.00 | 350.00 | 342.11 | - | 7,200 |
| Feb 19, 2026 | 348.00 | 353.00 | 345.00 | 350.00 | 342.11 | 0.57% | 57,300 |
| Feb 18, 2026 | 350.00 | 350.00 | 348.00 | 348.00 | 340.16 | -0.57% | 36,200 |