Skip to main content
Carlit Co., Ltd. (TYO:4275)
Japan flag Japan · Delayed Price · Currency is JPY
2,774.00
+34.00 (1.24%)
Apr 28, 2026, 3:30 PM JST

Carlit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,722.002,791.002,718.002,774.002,774.001.24%161,300
Apr 27, 20262,814.002,860.002,718.002,740.002,740.00-3.79%244,300
Apr 24, 20262,881.002,897.002,796.002,848.002,848.00-1.18%264,600
Apr 23, 20262,650.002,899.002,635.002,882.002,882.0011.06%601,100
Apr 22, 20262,660.002,669.002,578.002,595.002,595.00-1.89%168,500
Apr 21, 20262,546.002,698.002,525.002,645.002,645.003.40%250,000
Apr 20, 20262,578.002,610.002,556.002,558.002,558.00-0.70%113,900
Apr 17, 20262,616.002,628.002,571.002,576.002,576.00-2.72%112,900
Apr 16, 20262,683.002,689.002,626.002,648.002,648.00-1.49%183,900
Apr 15, 20262,726.002,806.002,684.002,688.002,688.002.36%252,800
Apr 14, 20262,773.002,816.002,623.002,626.002,626.00-4.47%313,900
Apr 13, 20262,736.002,789.002,714.002,749.002,749.000.15%146,300
Apr 10, 20262,740.002,816.002,723.002,745.002,745.001.86%318,300
Apr 9, 20262,680.002,752.002,636.002,695.002,695.001.32%205,700
Apr 8, 20262,668.002,730.002,644.002,660.002,660.004.52%268,400
Apr 7, 20262,513.002,573.002,508.002,545.002,545.001.56%137,700
Apr 6, 20262,532.002,549.002,494.002,506.002,506.000.04%161,200
Apr 3, 20262,523.002,552.002,505.002,505.002,505.000.28%113,900
Apr 2, 20262,650.002,681.002,498.002,498.002,498.00-5.77%211,100
Apr 1, 20262,638.002,665.002,585.002,651.002,651.006.55%180,100
Mar 31, 20262,530.002,596.002,460.002,488.002,488.00-4.86%244,800
Mar 30, 20262,552.002,615.002,490.002,615.002,615.00-2.17%242,700
Mar 27, 20262,678.002,694.002,600.002,673.002,635.000.91%261,900
Mar 26, 20262,624.002,680.002,587.002,649.002,611.342.12%144,600
Mar 25, 20262,565.002,622.002,553.002,594.002,557.125.23%156,700
Mar 24, 20262,480.002,507.002,400.002,465.002,429.963.27%254,100
Mar 23, 20262,424.002,459.002,346.002,387.002,353.07-7.26%411,500
Mar 19, 20262,684.002,699.002,548.002,574.002,537.41-7.54%409,100
Mar 18, 20262,783.002,796.002,727.002,784.002,744.422.69%208,300
Mar 17, 20262,845.002,883.002,711.002,711.002,672.46-3.59%235,700
Mar 16, 20262,825.002,875.002,766.002,812.002,772.021.33%239,400
Mar 13, 20262,850.002,910.002,757.002,775.002,735.55-4.31%305,000
Mar 12, 20263,000.003,055.002,867.002,900.002,858.77-3.17%345,900
Mar 11, 20262,962.003,060.002,942.002,995.002,952.422.43%256,700
Mar 10, 20262,865.002,978.002,841.002,924.002,882.434.43%263,800
Mar 9, 20262,740.002,807.002,665.002,800.002,760.19-4.96%562,400
Mar 6, 20262,831.002,964.002,802.002,946.002,904.121.55%332,800
Mar 5, 20262,865.002,939.002,814.002,901.002,859.768.00%364,800
Mar 4, 20262,749.002,865.002,601.002,686.002,647.82-7.35%477,000
Mar 3, 20263,060.003,095.002,826.002,899.002,857.79-6.18%489,500
Mar 2, 20263,050.003,095.002,970.003,090.003,046.071.98%357,800
Feb 27, 20262,837.003,045.002,818.003,030.002,986.927.79%341,900
Feb 26, 20262,787.002,865.002,755.002,811.002,771.042.63%256,900
Feb 25, 20262,760.002,800.002,722.002,739.002,700.06-1.72%191,800
Feb 24, 20262,693.002,808.002,693.002,787.002,747.384.42%287,700
Feb 20, 20262,587.002,692.002,568.002,669.002,631.063.61%303,300
Feb 19, 20262,530.002,585.002,511.002,576.002,539.382.14%176,700
Feb 18, 20262,501.002,564.002,490.002,522.002,486.152.02%112,300
Feb 17, 20262,500.002,523.002,422.002,472.002,436.86-3.06%241,700
Feb 16, 20262,638.002,668.002,540.002,550.002,513.75-1.96%266,300
Feb 13, 20262,671.002,710.002,583.002,601.002,564.02-2.66%182,500
Feb 12, 20262,529.002,716.002,510.002,672.002,634.015.65%357,000
Feb 10, 20262,478.002,536.002,447.002,529.002,493.051.81%278,400
Feb 9, 20262,444.002,508.002,398.002,484.002,448.696.24%348,800
Feb 6, 20262,300.002,341.002,281.002,338.002,304.76-0.64%155,900
Feb 5, 20262,376.002,385.002,336.002,353.002,319.55-0.08%156,200
Feb 4, 20262,308.002,366.002,274.002,355.002,321.522.53%164,600
Feb 3, 20262,262.002,330.002,260.002,297.002,264.353.05%181,600
Feb 2, 20262,263.002,331.002,229.002,229.002,197.31-1.50%219,600
Jan 30, 20262,273.002,278.002,212.002,263.002,230.83-0.53%149,700
Jan 29, 20262,225.002,283.002,194.002,275.002,242.664.02%313,200
Jan 28, 20262,277.002,277.002,177.002,187.002,155.91-3.83%287,400
Jan 27, 20262,303.002,349.002,252.002,274.002,241.67-1.56%200,900
Jan 26, 20262,301.002,336.002,276.002,310.002,277.16-1.24%269,700
Jan 23, 20262,363.002,385.002,309.002,339.002,305.75-1.72%281,000
Jan 22, 20262,347.002,398.002,343.002,380.002,346.173.52%224,800
Jan 21, 20262,215.002,300.002,215.002,299.002,266.321.73%186,800
Jan 20, 20262,269.002,279.002,203.002,260.002,227.87-0.88%213,600
Jan 19, 20262,185.002,284.002,165.002,280.002,247.594.35%199,800
Jan 16, 20262,157.002,190.002,117.002,185.002,153.940.37%213,100
Jan 15, 20262,158.002,204.002,150.002,177.002,146.050.05%196,900
Jan 14, 20262,098.002,186.002,080.002,176.002,145.074.62%247,600
Jan 13, 20262,040.002,103.002,021.002,080.002,050.433.07%233,800
Jan 9, 20262,039.002,050.002,003.002,018.001,989.31-1.03%185,600
Jan 8, 20262,001.002,056.001,996.002,039.002,010.011.44%196,900
Jan 7, 20261,966.002,038.001,950.002,010.001,981.432.76%192,000
Jan 6, 20261,937.001,978.001,928.001,956.001,928.192.52%165,100
Jan 5, 20261,913.001,938.001,902.001,908.001,880.881.27%121,300
Dec 30, 20251,916.001,917.001,884.001,884.001,857.22-1.26%87,200
Dec 29, 20251,902.001,925.001,899.001,908.001,880.880.32%149,900
Dec 26, 20251,926.001,949.001,886.001,902.001,874.96-1.76%185,900
Dec 25, 20251,895.001,939.001,879.001,936.001,908.484.37%187,100
Dec 24, 20251,874.001,900.001,852.001,855.001,828.63-1.01%199,700
Dec 23, 20251,894.001,907.001,864.001,874.001,847.36-2.75%261,500
Dec 22, 20251,910.002,021.001,866.001,927.001,899.613.49%655,600
Dec 19, 20251,777.001,892.001,769.001,862.001,835.534.72%280,000
Dec 18, 20251,750.001,793.001,729.001,778.001,752.723.43%182,100
Dec 17, 20251,728.001,744.001,699.001,719.001,694.56-0.52%149,900
Dec 16, 20251,773.001,785.001,714.001,728.001,703.43-1.99%273,400
Dec 15, 20251,728.001,771.001,712.001,763.001,737.940.11%105,000
Dec 12, 20251,710.001,764.001,704.001,761.001,735.975.83%172,600
Dec 11, 20251,718.001,721.001,664.001,664.001,640.34-2.86%84,100
Dec 10, 20251,713.001,749.001,701.001,713.001,688.65-0.58%141,300
Dec 9, 20251,740.001,752.001,713.001,723.001,698.51-1.03%126,600
Dec 8, 20251,701.001,750.001,696.001,741.001,716.253.57%161,600
Dec 5, 20251,658.001,706.001,653.001,681.001,657.100.54%88,800
Dec 4, 20251,656.001,682.001,652.001,672.001,648.230.60%63,000
Dec 3, 20251,690.001,691.001,654.001,662.001,638.37-2.06%96,500
Dec 2, 20251,664.001,709.001,664.001,697.001,672.881.98%140,100
Dec 1, 20251,702.001,702.001,663.001,664.001,640.34-0.83%94,100