CAREER BANK Co., Ltd. (SPSE:4834)
Japan
· Delayed Price · Currency is JPY 1,746.00
-3.00 (-0.17%)
At close: Mar 9, 2026
CAREER BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,746.00 | 1,747.00 | 1,746.00 | 1,746.00 | 1,746.00 | -0.17% | 6,200 |
| Mar 6, 2026 | 1,748.00 | 1,749.00 | 1,747.00 | 1,749.00 | 1,749.00 | -0.29% | 13,400 |
| Mar 5, 2026 | 1,747.00 | 1,755.00 | 1,747.00 | 1,754.00 | 1,754.00 | 17.25% | 86,700 |
| Mar 4, 2026 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 25.08% | 4,000 |
| Mar 3, 2026 | 1,196.00 | 1,197.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.83% | 400 |
| Mar 2, 2026 | 1,208.00 | 1,208.00 | 1,191.00 | 1,206.00 | 1,206.00 | 0.50% | 400 |
| Feb 27, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.15% | 100 |
| Feb 25, 2026 | 1,202.00 | 1,214.00 | 1,200.00 | 1,214.00 | 1,214.00 | 1.34% | 300 |
| Feb 24, 2026 | 1,232.00 | 1,232.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.33% | 1,200 |
| Feb 20, 2026 | 1,201.00 | 1,202.00 | 1,198.00 | 1,202.00 | 1,202.00 | 0.17% | 700 |
| Feb 19, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.08% | 100 |
| Feb 18, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.08% | 100 |
| Feb 16, 2026 | 1,200.00 | 1,209.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.08% | 300 |
| Feb 13, 2026 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0.08% | 100 |
| Feb 12, 2026 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | 0.42% | 200 |
| Feb 10, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.25% | 100 |
| Feb 6, 2026 | 1,192.00 | 1,198.00 | 1,192.00 | 1,198.00 | 1,198.00 | -0.91% | 400 |
| Feb 5, 2026 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 2.20% | 100 |
| Feb 4, 2026 | 1,206.00 | 1,206.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.67% | 200 |
| Feb 3, 2026 | 1,200.00 | 1,200.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.75% | 1,000 |
| Feb 2, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 100 |
| Jan 30, 2026 | 1,200.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | - | 700 |
| Jan 29, 2026 | 1,185.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | - | 200 |
| Jan 28, 2026 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.25% | 1,800 |
| Jan 27, 2026 | 1,198.00 | 1,198.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1.53% | 1,100 |
| Jan 26, 2026 | 1,200.00 | 1,200.00 | 1,167.00 | 1,179.00 | 1,179.00 | -1.59% | 3,900 |
| Jan 23, 2026 | 1,197.00 | 1,198.00 | 1,194.00 | 1,198.00 | 1,198.00 | -0.17% | 1,600 |
| Jan 22, 2026 | 1,209.00 | 1,209.00 | 1,194.00 | 1,200.00 | 1,200.00 | - | 3,500 |
| Jan 21, 2026 | 1,196.00 | 1,200.00 | 1,191.00 | 1,200.00 | 1,200.00 | 0.17% | 1,400 |
| Jan 20, 2026 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.42% | 1,000 |
| Jan 19, 2026 | 1,200.00 | 1,200.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.58% | 1,200 |
| Jan 16, 2026 | 1,200.00 | 1,200.00 | 1,197.00 | 1,200.00 | 1,200.00 | 0.33% | 900 |
| Jan 15, 2026 | 1,200.00 | 1,200.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0.08% | 700 |
| Jan 14, 2026 | 1,203.00 | 1,203.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.17% | 200 |
| Jan 13, 2026 | 1,202.00 | 1,202.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.42% | 2,100 |
| Jan 9, 2026 | 1,210.00 | 1,210.00 | 1,198.00 | 1,198.00 | 1,198.00 | -1.80% | 1,700 |
| Jan 8, 2026 | 1,224.00 | 1,224.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.33% | 300 |
| Jan 7, 2026 | 1,209.00 | 1,224.00 | 1,201.00 | 1,224.00 | 1,224.00 | 1.24% | 1,400 |
| Jan 5, 2026 | 1,211.00 | 1,211.00 | 1,202.00 | 1,209.00 | 1,209.00 | -0.17% | 1,700 |
| Dec 30, 2025 | 1,202.00 | 1,211.00 | 1,181.00 | 1,211.00 | 1,211.00 | 0.75% | 3,000 |
| Dec 29, 2025 | 1,229.00 | 1,229.00 | 1,202.00 | 1,202.00 | 1,202.00 | 0.25% | 400 |
| Dec 26, 2025 | 1,201.00 | 1,236.00 | 1,198.00 | 1,199.00 | 1,199.00 | -1.64% | 1,400 |
| Dec 25, 2025 | 1,201.00 | 1,219.00 | 1,201.00 | 1,219.00 | 1,219.00 | - | 1,300 |
| Dec 24, 2025 | 1,198.00 | 1,219.00 | 1,194.00 | 1,219.00 | 1,219.00 | 1.58% | 1,400 |
| Dec 23, 2025 | 1,202.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.25% | 700 |
| Dec 22, 2025 | 1,198.00 | 1,203.00 | 1,195.00 | 1,203.00 | 1,203.00 | 0.75% | 1,300 |
| Dec 19, 2025 | 1,200.00 | 1,202.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.50% | 900 |
| Dec 18, 2025 | 1,200.00 | 1,200.00 | 1,192.00 | 1,200.00 | 1,200.00 | - | 1,500 |
| Dec 17, 2025 | 1,200.00 | 1,200.00 | 1,188.00 | 1,200.00 | 1,200.00 | - | 1,300 |
| Dec 16, 2025 | 1,200.00 | 1,200.00 | 1,184.00 | 1,200.00 | 1,200.00 | 0.93% | 2,200 |
| Dec 15, 2025 | 1,200.00 | 1,200.00 | 1,188.00 | 1,189.00 | 1,189.00 | -0.92% | 2,400 |
| Dec 12, 2025 | 1,183.00 | 1,200.00 | 1,183.00 | 1,200.00 | 1,200.00 | - | 2,100 |
| Dec 11, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 700 |
| Dec 10, 2025 | 1,181.00 | 1,200.00 | 1,181.00 | 1,200.00 | 1,200.00 | -0.33% | 600 |
| Dec 9, 2025 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 0.33% | 100 |
| Dec 8, 2025 | 1,181.00 | 1,200.00 | 1,181.00 | 1,200.00 | 1,200.00 | - | 700 |
| Dec 5, 2025 | 1,185.00 | 1,206.00 | 1,185.00 | 1,200.00 | 1,200.00 | -0.41% | 300 |
| Dec 4, 2025 | 1,172.00 | 1,205.00 | 1,172.00 | 1,205.00 | 1,205.00 | 0.42% | 2,100 |
| Dec 3, 2025 | 1,181.00 | 1,204.00 | 1,170.00 | 1,200.00 | 1,200.00 | 1.69% | 2,200 |
| Dec 2, 2025 | 1,162.00 | 1,199.00 | 1,140.00 | 1,180.00 | 1,180.00 | 2.61% | 6,100 |
| Dec 1, 2025 | 1,198.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | -4.17% | 9,900 |
| Nov 28, 2025 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.33% | 1,500 |
| Nov 27, 2025 | 1,171.00 | 1,216.00 | 1,170.00 | 1,196.00 | 1,196.00 | -7.36% | 10,000 |
| Nov 26, 2025 | 1,289.00 | 1,310.00 | 1,280.00 | 1,291.00 | 1,291.00 | 0.08% | 5,700 |
| Nov 25, 2025 | 1,286.00 | 1,290.00 | 1,276.00 | 1,290.00 | 1,290.00 | 0.31% | 3,900 |
| Nov 21, 2025 | 1,286.00 | 1,287.00 | 1,286.00 | 1,286.00 | 1,286.00 | - | 600 |
| Nov 20, 2025 | 1,270.00 | 1,328.00 | 1,267.00 | 1,286.00 | 1,286.00 | -0.69% | 14,200 |
| Nov 19, 2025 | 1,291.00 | 1,295.00 | 1,284.00 | 1,295.00 | 1,295.00 | - | 2,300 |
| Nov 18, 2025 | 1,295.00 | 1,295.00 | 1,291.00 | 1,295.00 | 1,295.00 | - | 1,000 |
| Nov 17, 2025 | 1,296.00 | 1,297.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.15% | 900 |
| Nov 14, 2025 | 1,295.00 | 1,297.00 | 1,295.00 | 1,297.00 | 1,297.00 | 0.08% | 800 |
| Nov 13, 2025 | 1,299.00 | 1,299.00 | 1,295.00 | 1,296.00 | 1,296.00 | - | 1,000 |
| Nov 12, 2025 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | - | 300 |
| Nov 11, 2025 | 1,304.00 | 1,307.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.84% | 1,100 |
| Nov 10, 2025 | 1,290.00 | 1,307.00 | 1,290.00 | 1,307.00 | 1,307.00 | 1.32% | 1,600 |
| Nov 7, 2025 | 1,288.00 | 1,290.00 | 1,288.00 | 1,290.00 | 1,290.00 | - | 400 |
| Nov 6, 2025 | 1,298.00 | 1,298.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.54% | 1,100 |
| Nov 5, 2025 | 1,296.00 | 1,298.00 | 1,296.00 | 1,297.00 | 1,297.00 | 0.08% | 800 |
| Nov 4, 2025 | 1,303.00 | 1,305.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.08% | 1,800 |
| Oct 31, 2025 | 1,307.00 | 1,307.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.77% | 2,800 |
| Oct 30, 2025 | 1,302.00 | 1,307.00 | 1,300.00 | 1,307.00 | 1,307.00 | 0.31% | 1,600 |
| Oct 29, 2025 | 1,307.00 | 1,310.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.84% | 1,000 |
| Oct 28, 2025 | 1,316.00 | 1,316.00 | 1,304.00 | 1,314.00 | 1,314.00 | -0.23% | 500 |
| Oct 27, 2025 | 1,320.00 | 1,320.00 | 1,315.00 | 1,317.00 | 1,317.00 | -0.83% | 800 |
| Oct 24, 2025 | 1,322.00 | 1,328.00 | 1,322.00 | 1,328.00 | 1,328.00 | -0.08% | 300 |
| Oct 22, 2025 | 1,330.00 | 1,330.00 | 1,326.00 | 1,329.00 | 1,329.00 | 0.61% | 700 |
| Oct 21, 2025 | 1,330.00 | 1,335.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.68% | 2,200 |
| Oct 20, 2025 | 1,330.00 | 1,330.00 | 1,328.00 | 1,330.00 | 1,330.00 | - | 900 |
| Oct 17, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 500 |
| Oct 16, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 200 |
| Oct 15, 2025 | 1,316.00 | 1,330.00 | 1,316.00 | 1,330.00 | 1,330.00 | 0.91% | 2,000 |
| Oct 14, 2025 | 1,310.00 | 1,318.00 | 1,302.00 | 1,318.00 | 1,318.00 | 0.38% | 2,700 |
| Oct 10, 2025 | 1,311.00 | 1,313.00 | 1,310.00 | 1,313.00 | 1,313.00 | 0.08% | 500 |
| Oct 9, 2025 | 1,302.00 | 1,312.00 | 1,302.00 | 1,312.00 | 1,312.00 | 0.15% | 900 |
| Oct 8, 2025 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,310.00 | - | 1,000 |
| Oct 7, 2025 | 1,309.00 | 1,313.00 | 1,300.00 | 1,310.00 | 1,310.00 | - | 2,600 |
| Oct 6, 2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.08% | 3,500 |
| Oct 3, 2025 | 1,293.00 | 1,309.00 | 1,293.00 | 1,309.00 | 1,309.00 | 1.39% | 1,100 |
| Oct 2, 2025 | 1,291.00 | 1,295.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.23% | 700 |
| Oct 1, 2025 | 1,296.00 | 1,296.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.23% | 300 |