Skip to main content
Carlit Co., Ltd. (TYO:4275)
Japan flag Japan · Delayed Price · Currency is JPY
2,910.00
+110.00 (3.93%)
Mar 10, 2026, 3:15 PM JST

Carlit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,740.002,807.002,665.002,800.002,800.00-4.96%562,400
Mar 6, 20262,831.002,964.002,802.002,946.002,946.001.55%332,800
Mar 5, 20262,865.002,939.002,814.002,901.002,901.008.00%364,800
Mar 4, 20262,749.002,865.002,601.002,686.002,686.00-7.35%477,000
Mar 3, 20263,060.003,095.002,826.002,899.002,899.00-6.18%489,500
Mar 2, 20263,050.003,095.002,970.003,090.003,090.001.98%357,800
Feb 27, 20262,837.003,045.002,818.003,030.003,030.007.79%341,900
Feb 26, 20262,787.002,865.002,755.002,811.002,811.002.63%256,900
Feb 25, 20262,760.002,800.002,722.002,739.002,739.00-1.72%191,800
Feb 24, 20262,693.002,808.002,693.002,787.002,787.004.42%287,700
Feb 20, 20262,587.002,692.002,568.002,669.002,669.003.61%303,300
Feb 19, 20262,530.002,585.002,511.002,576.002,576.002.14%176,700
Feb 18, 20262,501.002,564.002,490.002,522.002,522.002.02%112,300
Feb 17, 20262,500.002,523.002,422.002,472.002,472.00-3.06%241,700
Feb 16, 20262,638.002,668.002,540.002,550.002,550.00-1.96%266,300
Feb 13, 20262,671.002,710.002,583.002,601.002,601.00-2.66%182,500
Feb 12, 20262,529.002,716.002,510.002,672.002,672.005.65%357,000
Feb 10, 20262,478.002,536.002,447.002,529.002,529.001.81%278,400
Feb 9, 20262,444.002,508.002,398.002,484.002,484.006.24%348,800
Feb 6, 20262,300.002,341.002,281.002,338.002,338.00-0.64%155,900
Feb 5, 20262,376.002,385.002,336.002,353.002,353.00-0.08%156,200
Feb 4, 20262,308.002,366.002,274.002,355.002,355.002.53%164,600
Feb 3, 20262,262.002,330.002,260.002,297.002,297.003.05%181,600
Feb 2, 20262,263.002,331.002,229.002,229.002,229.00-1.50%219,600
Jan 30, 20262,273.002,278.002,212.002,263.002,263.00-0.53%149,700
Jan 29, 20262,225.002,283.002,194.002,275.002,275.004.02%313,200
Jan 28, 20262,277.002,277.002,177.002,187.002,187.00-3.83%287,400
Jan 27, 20262,303.002,349.002,252.002,274.002,274.00-1.56%200,900
Jan 26, 20262,301.002,336.002,276.002,310.002,310.00-1.24%269,700
Jan 23, 20262,363.002,385.002,309.002,339.002,339.00-1.72%281,000
Jan 22, 20262,347.002,398.002,343.002,380.002,380.003.52%224,800
Jan 21, 20262,215.002,300.002,215.002,299.002,299.001.73%186,800
Jan 20, 20262,269.002,279.002,203.002,260.002,260.00-0.88%213,600
Jan 19, 20262,185.002,284.002,165.002,280.002,280.004.35%199,800
Jan 16, 20262,157.002,190.002,117.002,185.002,185.000.37%213,100
Jan 15, 20262,158.002,204.002,150.002,177.002,177.000.05%196,900
Jan 14, 20262,098.002,186.002,080.002,176.002,176.004.62%247,600
Jan 13, 20262,040.002,103.002,021.002,080.002,080.003.07%233,800
Jan 9, 20262,039.002,050.002,003.002,018.002,018.00-1.03%185,600
Jan 8, 20262,001.002,056.001,996.002,039.002,039.001.44%196,900
Jan 7, 20261,966.002,038.001,950.002,010.002,010.002.76%192,000
Jan 6, 20261,937.001,978.001,928.001,956.001,956.002.52%165,100
Jan 5, 20261,913.001,938.001,902.001,908.001,908.001.27%121,300
Dec 30, 20251,916.001,917.001,884.001,884.001,884.00-1.26%87,200
Dec 29, 20251,902.001,925.001,899.001,908.001,908.000.32%149,900
Dec 26, 20251,926.001,949.001,886.001,902.001,902.00-1.76%185,900
Dec 25, 20251,895.001,939.001,879.001,936.001,936.004.37%187,100
Dec 24, 20251,874.001,900.001,852.001,855.001,855.00-1.01%199,700
Dec 23, 20251,894.001,907.001,864.001,874.001,874.00-2.75%261,500
Dec 22, 20251,910.002,021.001,866.001,927.001,927.003.49%655,600
Dec 19, 20251,777.001,892.001,769.001,862.001,862.004.72%280,000
Dec 18, 20251,750.001,793.001,729.001,778.001,778.003.43%182,100
Dec 17, 20251,728.001,744.001,699.001,719.001,719.00-0.52%149,900
Dec 16, 20251,773.001,785.001,714.001,728.001,728.00-1.99%273,400
Dec 15, 20251,728.001,771.001,712.001,763.001,763.000.11%105,000
Dec 12, 20251,710.001,764.001,704.001,761.001,761.005.83%172,600
Dec 11, 20251,718.001,721.001,664.001,664.001,664.00-2.86%84,100
Dec 10, 20251,713.001,749.001,701.001,713.001,713.00-0.58%141,300
Dec 9, 20251,740.001,752.001,713.001,723.001,723.00-1.03%126,600
Dec 8, 20251,701.001,750.001,696.001,741.001,741.003.57%161,600
Dec 5, 20251,658.001,706.001,653.001,681.001,681.000.54%88,800
Dec 4, 20251,656.001,682.001,652.001,672.001,672.000.60%63,000
Dec 3, 20251,690.001,691.001,654.001,662.001,662.00-2.06%96,500
Dec 2, 20251,664.001,709.001,664.001,697.001,697.001.98%140,100
Dec 1, 20251,702.001,702.001,663.001,664.001,664.00-0.83%94,100
Nov 28, 20251,612.001,695.001,601.001,678.001,678.004.68%174,600
Nov 27, 20251,588.001,612.001,583.001,603.001,603.001.46%76,800
Nov 26, 20251,548.001,584.001,541.001,580.001,580.001.87%84,700
Nov 25, 20251,595.001,596.001,545.001,551.001,551.00-1.52%131,400
Nov 21, 20251,586.001,618.001,573.001,575.001,575.00-2.05%128,900
Nov 20, 20251,592.001,627.001,581.001,608.001,608.003.61%167,100
Nov 19, 20251,574.001,580.001,538.001,552.001,552.00-1.40%114,200
Nov 18, 20251,613.001,633.001,574.001,574.001,574.00-3.97%147,700
Nov 17, 20251,622.001,647.001,590.001,639.001,639.00-0.55%190,000
Nov 14, 20251,650.001,672.001,635.001,648.001,648.00-1.67%179,900
Nov 13, 20251,763.001,780.001,656.001,676.001,676.0010.05%539,900
Nov 12, 20251,497.001,531.001,483.001,523.001,523.000.99%130,100
Nov 11, 20251,511.001,520.001,495.001,508.001,508.00-0.53%115,500
Nov 10, 20251,514.001,528.001,509.001,516.001,516.001.40%84,500
Nov 7, 20251,507.001,511.001,487.001,495.001,495.00-1.12%102,700
Nov 6, 20251,511.001,527.001,503.001,512.001,512.000.13%94,200
Nov 5, 20251,527.001,533.001,461.001,510.001,510.00-1.11%175,000
Nov 4, 20251,537.001,574.001,527.001,527.001,527.00-0.39%152,500
Oct 31, 20251,540.001,540.001,518.001,533.001,533.000.07%106,200
Oct 30, 20251,510.001,539.001,510.001,532.001,532.002.07%274,100
Oct 29, 20251,533.001,543.001,500.001,501.001,501.00-2.09%222,100
Oct 28, 20251,584.001,584.001,528.001,533.001,533.00-3.22%213,600
Oct 27, 20251,576.001,589.001,565.001,584.001,584.001.73%189,200
Oct 24, 20251,562.001,570.001,545.001,557.001,557.00-0.32%173,300
Oct 23, 20251,507.001,576.001,498.001,562.001,562.003.65%356,000
Oct 22, 20251,510.001,522.001,482.001,507.001,507.002.52%303,600
Oct 21, 20251,440.001,480.001,429.001,470.001,470.003.67%303,800
Oct 20, 20251,400.001,418.001,394.001,418.001,418.002.38%87,100
Oct 17, 20251,374.001,401.001,362.001,385.001,385.000.44%116,200
Oct 16, 20251,372.001,388.001,361.001,379.001,379.002.68%190,600
Oct 15, 20251,326.001,348.001,319.001,343.001,343.002.05%105,300
Oct 14, 20251,326.001,345.001,305.001,316.001,316.00-3.59%180,100
Oct 10, 20251,382.001,388.001,356.001,365.001,365.00-2.43%149,600
Oct 9, 20251,409.001,417.001,376.001,399.001,399.00-0.43%143,300
Oct 8, 20251,372.001,409.001,370.001,405.001,405.002.41%177,000