Skip to main content
ONE CAREER Inc. (TYO:4377)
Japan flag Japan · Delayed Price · Currency is JPY
1,841.00
-1.00 (-0.05%)
Apr 28, 2026, 3:30 PM JST

ONE CAREER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,835.001,841.001,795.001,841.001,841.00-0.05%71,100
Apr 27, 20261,880.001,882.001,827.001,842.001,842.00-2.13%72,800
Apr 24, 20261,915.001,919.001,870.001,882.001,882.00-3.73%88,000
Apr 23, 20262,004.002,006.001,921.001,955.001,955.00-3.07%61,000
Apr 22, 20262,044.002,044.002,006.002,017.002,017.00-1.08%54,300
Apr 21, 20262,032.002,053.002,001.002,039.002,039.001.24%59,300
Apr 20, 20262,089.002,104.002,011.002,014.002,014.00-1.03%56,500
Apr 17, 20262,013.002,060.002,001.002,035.002,035.002.36%107,100
Apr 16, 20261,961.002,018.001,961.001,988.001,988.002.11%79,900
Apr 15, 20261,924.001,965.001,921.001,947.001,947.002.47%64,700
Apr 14, 20261,914.001,914.001,886.001,900.001,900.001.39%63,400
Apr 13, 20261,897.001,906.001,865.001,874.001,874.00-3.25%96,800
Apr 10, 20261,997.002,000.001,908.001,937.001,937.00-2.61%123,700
Apr 9, 20262,025.002,060.001,975.001,989.001,989.00-2.40%97,700
Apr 8, 20262,070.002,074.002,018.002,038.002,038.00-0.59%96,400
Apr 7, 20261,981.002,056.001,978.002,050.002,050.003.48%67,400
Apr 6, 20261,931.001,985.001,930.001,981.001,981.003.50%69,600
Apr 3, 20261,900.001,921.001,882.001,914.001,914.002.63%74,700
Apr 2, 20261,901.001,918.001,842.001,865.001,865.00-1.89%116,300
Apr 1, 20261,848.001,916.001,837.001,901.001,901.005.14%95,700
Mar 31, 20261,799.001,828.001,799.001,808.001,808.000.78%63,600
Mar 30, 20261,820.001,830.001,754.001,794.001,794.00-5.08%144,700
Mar 27, 20261,874.001,890.001,857.001,890.001,890.005.18%82,800
Mar 26, 20261,863.001,876.001,783.001,797.001,797.00-3.96%81,500
Mar 25, 20261,878.001,894.001,852.001,871.001,871.000.81%69,100
Mar 24, 20261,840.001,857.001,804.001,856.001,856.003.11%40,200
Mar 23, 20261,780.001,813.001,775.001,800.001,800.00-1.75%106,800
Mar 19, 20261,887.001,910.001,827.001,832.001,832.00-4.13%68,400
Mar 18, 20261,890.001,911.001,878.001,911.001,911.003.30%43,800
Mar 17, 20261,875.001,884.001,847.001,850.001,850.00-1.18%65,700
Mar 16, 20261,917.001,921.001,867.001,872.001,872.00-3.31%121,900
Mar 13, 20261,919.001,974.001,916.001,936.001,936.00-1.17%56,500
Mar 12, 20261,959.001,982.001,940.001,959.001,959.00-2.29%85,000
Mar 11, 20262,024.002,042.002,002.002,005.002,005.00-3.05%132,900
Mar 10, 20262,050.002,093.002,009.002,068.002,068.003.30%124,700
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, 20252,614.002,624.002,593.002,619.002,594.000.19%28,900
Dec 25, 20252,559.002,632.002,551.002,614.002,589.052.55%30,300
Dec 24, 20252,573.002,602.002,549.002,549.002,524.67-1.01%22,000
Dec 23, 20252,560.002,590.002,560.002,575.002,550.421.78%29,500
Dec 22, 20252,629.002,629.002,522.002,530.002,505.85-3.77%66,100
Dec 19, 20252,590.002,640.002,585.002,629.002,603.901.51%28,400
Dec 18, 20252,546.002,596.002,541.002,590.002,565.281.29%15,400
Dec 17, 20252,600.002,616.002,529.002,557.002,532.59-2.81%65,500
Dec 16, 20252,611.002,664.002,585.002,631.002,605.890.77%46,500
Dec 15, 20252,580.002,630.002,571.002,611.002,586.081.20%37,300
Dec 12, 20252,544.002,603.002,544.002,580.002,555.371.57%38,900
Dec 11, 20252,609.002,630.002,514.002,540.002,515.75-3.16%66,700
Dec 10, 20252,640.002,645.002,609.002,623.002,597.96-0.53%29,400
Dec 9, 20252,653.002,675.002,599.002,637.002,611.83-1.20%42,600
Dec 8, 20252,700.002,753.002,660.002,669.002,643.52-1.22%24,700
Dec 5, 20252,700.002,733.002,657.002,702.002,676.21-1.35%49,200
Dec 4, 20252,726.002,777.002,696.002,739.002,712.851.26%56,900
Dec 3, 20252,659.002,714.002,655.002,705.002,679.181.73%28,900
Dec 2, 20252,656.002,684.002,630.002,659.002,633.62-0.78%64,400
Dec 1, 20252,794.002,794.002,662.002,680.002,654.42-4.08%65,500