Skip to main content
ONE CAREER Inc. (TYO:4377)
Japan flag Japan · Delayed Price · Currency is JPY
2,055.00
+53.00 (2.65%)
Mar 10, 2026, 1:53 PM JST

ONE CAREER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,050.002,093.002,009.002,079.00-3.85%72,500
Mar 9, 20261,985.002,029.001,960.002,002.002,002.00-3.75%187,500
Mar 6, 20261,978.002,100.001,978.002,080.002,080.005.26%140,700
Mar 5, 20261,955.001,999.001,951.001,976.001,976.002.92%106,100
Mar 4, 20261,893.001,975.001,873.001,920.001,920.000.95%200,900
Mar 3, 20261,963.001,998.001,901.001,902.001,902.00-3.70%145,200
Mar 2, 20261,981.002,020.001,951.001,975.001,975.000.92%193,200
Feb 27, 20261,965.001,999.001,930.001,957.001,957.005.39%243,500
Feb 26, 20261,810.001,870.001,762.001,857.001,857.003.22%183,200
Feb 25, 20261,752.001,831.001,752.001,799.001,799.001.47%233,600
Feb 24, 20261,833.001,833.001,743.001,773.001,773.00-8.47%337,700
Feb 20, 20261,936.002,007.001,921.001,937.001,937.000.21%127,400
Feb 19, 20262,023.002,023.001,915.001,933.001,933.00-3.64%249,800
Feb 18, 20262,017.002,034.001,970.002,006.002,006.00-2.43%245,900
Feb 17, 20262,105.002,105.002,016.002,056.002,056.00-3.47%244,200
Feb 16, 20262,208.002,249.002,107.002,130.002,130.00-1.30%302,700
Feb 13, 20262,591.002,591.002,122.002,158.002,158.00-11.59%652,800
Feb 12, 20262,504.002,520.002,428.002,441.002,441.000.37%234,700
Feb 10, 20262,421.002,465.002,421.002,432.002,432.000.45%59,400
Feb 9, 20262,467.002,467.002,353.002,421.002,421.00-0.33%72,500
Feb 6, 20262,491.002,508.002,419.002,429.002,429.00-2.57%59,500
Feb 5, 20262,419.002,511.002,412.002,493.002,493.002.72%38,800
Feb 4, 20262,451.002,454.002,381.002,427.002,427.00-2.33%77,200
Feb 3, 20262,515.002,515.002,466.002,485.002,485.000.24%22,100
Feb 2, 20262,400.002,520.002,400.002,479.002,479.003.38%65,600
Jan 30, 20262,411.002,444.002,384.002,398.002,398.00-0.62%45,700
Jan 29, 20262,433.002,447.002,374.002,413.002,413.00-1.91%52,800
Jan 28, 20262,506.002,506.002,435.002,460.002,460.00-2.34%47,900
Jan 27, 20262,549.002,549.002,501.002,519.002,519.00-1.18%45,800
Jan 26, 20262,599.002,629.002,549.002,549.002,549.00-2.11%47,800
Jan 23, 20262,561.002,639.002,522.002,604.002,604.001.64%56,100
Jan 22, 20262,510.002,569.002,490.002,562.002,562.001.99%40,200
Jan 21, 20262,514.002,535.002,490.002,512.002,512.00-1.49%49,900
Jan 20, 20262,563.002,593.002,541.002,550.002,550.00-0.97%26,000
Jan 19, 20262,588.002,610.002,571.002,575.002,575.00-0.50%28,300
Jan 16, 20262,537.002,588.002,537.002,588.002,588.000.12%42,200
Jan 15, 20262,535.002,606.002,535.002,585.002,585.000.19%30,900
Jan 14, 20262,568.002,589.002,548.002,580.002,580.000.12%27,800
Jan 13, 20262,700.002,700.002,559.002,577.002,577.00-2.75%55,600
Jan 9, 20262,598.002,650.002,593.002,650.002,650.002.00%61,300
Jan 8, 20262,504.002,599.002,504.002,598.002,598.002.85%27,500
Jan 7, 20262,552.002,580.002,518.002,526.002,526.00-1.90%48,200
Jan 6, 20262,488.002,602.002,488.002,575.002,575.004.00%53,900
Jan 5, 20262,506.002,539.002,462.002,476.002,476.00-1.20%66,100
Dec 30, 20252,557.002,565.002,480.002,506.002,506.00-2.11%64,300
Dec 29, 20252,648.002,660.002,544.002,560.002,560.00-2.25%74,000
Dec 26, 20252,614.002,624.002,593.002,619.002,598.000.19%28,900
Dec 25, 20252,559.002,632.002,551.002,614.002,593.042.55%30,300
Dec 24, 20252,573.002,602.002,549.002,549.002,528.56-1.01%22,000
Dec 23, 20252,560.002,590.002,560.002,575.002,554.351.78%29,500
Dec 22, 20252,629.002,629.002,522.002,530.002,509.71-3.77%66,100
Dec 19, 20252,590.002,640.002,585.002,629.002,607.921.51%28,400
Dec 18, 20252,546.002,596.002,541.002,590.002,569.231.29%15,400
Dec 17, 20252,600.002,616.002,529.002,557.002,536.50-2.81%65,500
Dec 16, 20252,611.002,664.002,585.002,631.002,609.900.77%46,500
Dec 15, 20252,580.002,630.002,571.002,611.002,590.061.20%37,300
Dec 12, 20252,544.002,603.002,544.002,580.002,559.311.57%38,900
Dec 11, 20252,609.002,630.002,514.002,540.002,519.63-3.16%66,700
Dec 10, 20252,640.002,645.002,609.002,623.002,601.97-0.53%29,400
Dec 9, 20252,653.002,675.002,599.002,637.002,615.86-1.20%42,600
Dec 8, 20252,700.002,753.002,660.002,669.002,647.60-1.22%24,700
Dec 5, 20252,700.002,733.002,657.002,702.002,680.33-1.35%49,200
Dec 4, 20252,726.002,777.002,696.002,739.002,717.041.26%56,900
Dec 3, 20252,659.002,714.002,655.002,705.002,683.311.73%28,900
Dec 2, 20252,656.002,684.002,630.002,659.002,637.68-0.78%64,400
Dec 1, 20252,794.002,794.002,662.002,680.002,658.51-4.08%65,500
Nov 28, 20252,833.002,837.002,779.002,794.002,771.60-1.45%65,800
Nov 27, 20252,756.002,843.002,740.002,835.002,812.273.73%102,600
Nov 26, 20252,657.002,747.002,646.002,733.002,711.094.35%103,000
Nov 25, 20252,684.002,691.002,573.002,619.002,598.00-1.76%49,000
Nov 21, 20252,550.002,689.002,518.002,666.002,644.622.82%75,400
Nov 20, 20252,663.002,677.002,586.002,593.002,572.21-0.77%44,900
Nov 19, 20252,562.002,660.002,545.002,613.002,592.050.31%92,900
Nov 18, 20252,683.002,705.002,548.002,605.002,584.11-2.47%127,300
Nov 17, 20252,653.002,721.002,615.002,671.002,649.583.33%277,300
Nov 14, 20252,620.002,640.002,562.002,585.002,564.27-1.34%123,600
Nov 13, 20252,708.002,710.002,600.002,620.002,598.99-2.60%63,100
Nov 12, 20252,622.002,726.002,613.002,690.002,668.433.07%114,800
Nov 11, 20252,630.002,633.002,582.002,610.002,589.071.16%50,500
Nov 10, 20252,551.002,585.002,551.002,580.002,559.311.18%22,200
Nov 7, 20252,490.002,564.002,489.002,550.002,529.550.79%45,500
Nov 6, 20252,567.002,587.002,506.002,530.002,509.71-0.98%48,500
Nov 5, 20252,535.002,555.002,444.002,555.002,534.511.23%59,900
Nov 4, 20252,563.002,565.002,515.002,524.002,503.76-1.02%68,300
Oct 31, 20252,511.002,566.002,506.002,550.002,529.551.96%35,400
Oct 30, 20252,484.002,527.002,476.002,501.002,480.951.67%46,500
Oct 29, 20252,511.002,522.002,436.002,460.002,440.27-2.03%68,800
Oct 28, 20252,583.002,605.002,494.002,511.002,490.87-2.67%72,500
Oct 27, 20252,632.002,644.002,572.002,580.002,559.31-0.96%42,600
Oct 24, 20252,663.002,663.002,599.002,605.002,584.11-0.76%55,500
Oct 23, 20252,592.002,668.002,568.002,625.002,603.953.02%71,700
Oct 22, 20252,504.002,548.002,481.002,548.002,527.572.54%36,900
Oct 21, 20252,497.002,510.002,455.002,485.002,465.07-1.97%74,900
Oct 20, 20252,479.002,535.002,438.002,535.002,514.674.06%45,400
Oct 17, 20252,440.002,451.002,420.002,436.002,416.47-1.81%58,700
Oct 16, 20252,517.002,520.002,450.002,481.002,461.11-0.60%60,800
Oct 15, 20252,461.002,522.002,452.002,496.002,475.993.53%48,300
Oct 14, 20252,430.002,484.002,393.002,411.002,391.67-2.78%62,900
Oct 10, 20252,490.002,507.002,463.002,480.002,460.11-0.80%34,300
Oct 9, 20252,570.002,603.002,485.002,500.002,479.95-2.84%60,800