Skip to main content
Careerlink Co., Ltd. (TYO:6070)
Japan flag Japan · Delayed Price · Currency is JPY
2,700.00
-23.00 (-0.84%)
At close: Mar 9, 2026

Careerlink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,635.002,704.002,626.002,700.002,700.00-0.84%50,000
Mar 6, 20262,710.002,730.002,701.002,723.002,723.00-0.51%21,700
Mar 5, 20262,717.002,758.002,713.002,737.002,737.003.01%41,000
Mar 4, 20262,670.002,682.002,624.002,657.002,657.00-2.24%68,000
Mar 3, 20262,765.002,769.002,713.002,718.002,718.00-2.41%68,800
Mar 2, 20262,777.002,803.002,758.002,785.002,785.00-0.92%47,800
Feb 27, 20262,805.002,815.002,786.002,811.002,811.001.08%38,500
Feb 26, 20262,798.002,815.002,781.002,781.002,781.00-0.68%48,300
Feb 25, 20262,780.002,814.002,778.002,800.002,800.001.01%38,700
Feb 24, 20262,764.002,784.002,740.002,772.002,772.000.29%35,900
Feb 20, 20262,770.002,781.002,756.002,764.002,764.00-1.14%36,400
Feb 19, 20262,750.002,799.002,726.002,796.002,796.001.78%63,500
Feb 18, 20262,750.002,762.002,719.002,747.002,747.000.11%42,100
Feb 17, 20262,757.002,779.002,740.002,744.002,744.00-1.54%44,500
Feb 16, 20262,758.002,787.002,738.002,787.002,787.004.30%81,900
Feb 13, 20262,721.002,724.002,672.002,672.002,672.00-1.80%45,100
Feb 12, 20262,741.002,747.002,721.002,721.002,721.00-0.73%44,100
Feb 10, 20262,739.002,753.002,730.002,741.002,741.000.40%27,700
Feb 9, 20262,716.002,735.002,710.002,730.002,730.001.22%36,800
Feb 6, 20262,713.002,713.002,674.002,697.002,697.00-0.44%31,100
Feb 5, 20262,680.002,714.002,670.002,709.002,709.002.03%36,800
Feb 4, 20262,672.002,677.002,655.002,655.002,655.00-0.26%17,900
Feb 3, 20262,660.002,673.002,651.002,662.002,662.000.26%33,700
Feb 2, 20262,668.002,681.002,645.002,655.002,655.000.64%30,200
Jan 30, 20262,639.002,639.002,613.002,638.002,638.000.46%20,300
Jan 29, 20262,650.002,650.002,607.002,626.002,626.00-0.83%30,200
Jan 28, 20262,648.002,658.002,617.002,648.002,648.000.53%29,700
Jan 27, 20262,652.002,660.002,626.002,634.002,634.00-0.72%36,300
Jan 26, 20262,682.002,687.002,643.002,653.002,653.00-1.56%44,900
Jan 23, 20262,704.002,706.002,689.002,695.002,695.000.11%21,300
Jan 22, 20262,687.002,709.002,687.002,692.002,692.000.41%15,500
Jan 21, 20262,700.002,702.002,675.002,681.002,681.00-1.22%30,100
Jan 20, 20262,715.002,755.002,695.002,714.002,714.001.50%46,400
Jan 19, 20262,695.002,712.002,666.002,674.002,674.00-0.71%41,700
Jan 16, 20262,686.002,695.002,676.002,693.002,693.000.26%19,500
Jan 15, 20262,654.002,688.002,650.002,686.002,686.000.83%32,000
Jan 14, 20262,666.002,674.002,660.002,664.002,664.000.15%24,100
Jan 13, 20262,670.002,678.002,648.002,660.002,660.000.30%28,600
Jan 9, 20262,646.002,665.002,646.002,652.002,652.000.45%22,000
Jan 8, 20262,611.002,646.002,611.002,640.002,640.000.76%16,300
Jan 7, 20262,613.002,635.002,604.002,620.002,620.000.27%16,100
Jan 6, 20262,590.002,614.002,589.002,613.002,613.001.36%15,800
Jan 5, 20262,600.002,602.002,570.002,578.002,578.00-0.96%32,200
Dec 30, 20252,610.002,610.002,590.002,603.002,603.00-0.12%16,600
Dec 29, 20252,576.002,615.002,572.002,606.002,606.001.52%26,000
Dec 26, 20252,569.002,569.002,549.002,567.002,567.000.43%18,700
Dec 25, 20252,566.002,572.002,556.002,556.002,556.000.04%12,600
Dec 24, 20252,558.002,568.002,549.002,555.002,555.00-0.04%11,000
Dec 23, 20252,530.002,563.002,530.002,556.002,556.000.67%12,000
Dec 22, 20252,559.002,559.002,520.002,539.002,539.00-0.04%14,900
Dec 19, 20252,530.002,555.002,530.002,540.002,540.00-0.47%9,600
Dec 18, 20252,534.002,553.002,530.002,552.002,552.000.67%11,400
Dec 17, 20252,540.002,540.002,522.002,535.002,535.000.12%13,900
Dec 16, 20252,548.002,563.002,530.002,532.002,532.00-0.63%24,800
Dec 15, 20252,499.002,548.002,491.002,548.002,548.002.37%24,300
Dec 12, 20252,496.002,511.002,485.002,489.002,489.000.28%20,300
Dec 11, 20252,524.002,524.002,477.002,482.002,482.00-1.12%16,000
Dec 10, 20252,533.002,541.002,510.002,510.002,510.00-0.08%13,100
Dec 9, 20252,489.002,515.002,482.002,512.002,512.000.84%29,300
Dec 8, 20252,470.002,498.002,470.002,491.002,491.000.73%9,100
Dec 5, 20252,499.002,499.002,472.002,473.002,473.00-1.16%16,500
Dec 4, 20252,504.002,510.002,486.002,502.002,502.000.97%15,100
Dec 3, 20252,513.002,513.002,478.002,478.002,478.00-1.39%23,100
Dec 2, 20252,520.002,526.002,502.002,513.002,513.00-0.12%11,600
Dec 1, 20252,555.002,555.002,516.002,516.002,516.00-0.28%24,000
Nov 28, 20252,516.002,533.002,516.002,523.002,523.000.08%11,800
Nov 27, 20252,522.002,546.002,510.002,521.002,521.000.48%27,600
Nov 26, 20252,495.002,526.002,495.002,509.002,509.000.56%21,200
Nov 25, 20252,524.002,525.002,485.002,495.002,495.00-1.11%18,600
Nov 21, 20252,451.002,525.002,451.002,523.002,523.002.35%37,100
Nov 20, 20252,449.002,481.002,447.002,465.002,465.000.98%35,100
Nov 19, 20252,442.002,446.002,420.002,441.002,441.00-0.04%18,100
Nov 18, 20252,455.002,468.002,439.002,442.002,442.00-0.69%22,000
Nov 17, 20252,431.002,459.002,414.002,459.002,459.001.19%39,700
Nov 14, 20252,430.002,444.002,420.002,430.002,430.00-0.21%23,900
Nov 13, 20252,450.002,452.002,430.002,435.002,435.00-0.08%18,500
Nov 12, 20252,418.002,447.002,416.002,437.002,437.000.79%16,600
Nov 11, 20252,410.002,418.002,395.002,418.002,418.000.54%24,500
Nov 10, 20252,400.002,420.002,399.002,405.002,405.000.29%15,800
Nov 7, 20252,378.002,398.002,378.002,398.002,398.000.59%10,800
Nov 6, 20252,363.002,407.002,361.002,384.002,384.000.89%20,400
Nov 5, 20252,398.002,398.002,349.002,363.002,363.00-0.84%23,000
Nov 4, 20252,365.002,386.002,352.002,383.002,383.000.76%22,900
Oct 31, 20252,366.002,377.002,358.002,365.002,365.00-22,500
Oct 30, 20252,373.002,375.002,365.002,365.002,365.00-0.34%26,700
Oct 29, 20252,410.002,410.002,373.002,373.002,373.00-1.41%44,600
Oct 28, 20252,453.002,453.002,407.002,407.002,407.00-2.15%23,300
Oct 27, 20252,409.002,460.002,409.002,460.002,460.002.37%32,200
Oct 24, 20252,430.002,430.002,400.002,403.002,403.00-0.46%13,400
Oct 23, 20252,419.002,428.002,407.002,414.002,414.00-0.21%15,900
Oct 22, 20252,386.002,419.002,385.002,419.002,419.001.04%27,400
Oct 21, 20252,410.002,410.002,389.002,394.002,394.000.17%15,500
Oct 20, 20252,393.002,409.002,390.002,390.002,390.000.76%14,100
Oct 17, 20252,390.002,394.002,370.002,372.002,372.00-0.67%13,100
Oct 16, 20252,387.002,389.002,380.002,388.002,388.000.04%9,500
Oct 15, 20252,365.002,391.002,360.002,387.002,387.001.32%20,200
Oct 14, 20252,380.002,393.002,346.002,356.002,356.00-1.63%41,300
Oct 10, 20252,400.002,407.002,385.002,395.002,395.00-0.79%30,500
Oct 9, 20252,424.002,430.002,401.002,414.002,414.00-0.54%29,000
Oct 8, 20252,457.002,457.002,427.002,427.002,427.00-0.70%14,500