Skip to main content
Careerlink Co., Ltd. (TYO:6070)
Japan flag Japan · Delayed Price · Currency is JPY
2,341.00
+6.00 (0.26%)
Apr 28, 2026, 3:30 PM JST

Careerlink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,330.002,341.002,329.002,341.002,341.000.26%21,900
Apr 27, 20262,350.002,357.002,334.002,335.002,335.00-0.93%29,900
Apr 24, 20262,378.002,380.002,353.002,357.002,357.00-0.88%29,200
Apr 23, 20262,397.002,397.002,365.002,378.002,378.00-0.13%33,100
Apr 22, 20262,398.002,400.002,377.002,381.002,381.00-0.63%19,700
Apr 21, 20262,428.002,429.002,386.002,396.002,396.00-0.33%22,400
Apr 20, 20262,410.002,410.002,392.002,404.002,404.000.29%23,300
Apr 17, 20262,414.002,422.002,388.002,397.002,397.00-0.70%58,100
Apr 16, 20262,433.002,440.002,414.002,414.002,414.000.04%16,000
Apr 15, 20262,429.002,430.002,403.002,413.002,413.000.12%27,900
Apr 14, 20262,434.002,435.002,402.002,410.002,410.000.17%21,800
Apr 13, 20262,435.002,436.002,400.002,406.002,406.00-1.19%27,700
Apr 10, 20262,470.002,479.002,426.002,435.002,435.00-1.54%29,200
Apr 9, 20262,499.002,500.002,470.002,473.002,473.00-0.48%18,900
Apr 8, 20262,458.002,490.002,458.002,485.002,485.001.43%28,300
Apr 7, 20262,440.002,460.002,433.002,450.002,450.000.57%24,400
Apr 6, 20262,427.002,450.002,423.002,436.002,436.000.41%29,500
Apr 3, 20262,410.002,438.002,410.002,426.002,426.00-0.41%27,100
Apr 2, 20262,450.002,485.002,421.002,436.002,436.000.21%37,600
Apr 1, 20262,466.002,466.002,431.002,431.002,431.000.45%35,700
Mar 31, 20262,441.002,449.002,415.002,420.002,420.00-0.86%36,300
Mar 30, 20262,423.002,472.002,401.002,441.002,441.00-7.82%106,500
Mar 27, 20262,624.002,660.002,624.002,648.002,528.000.80%49,200
Mar 26, 20262,630.002,636.002,602.002,627.002,507.95-0.08%33,800
Mar 25, 20262,615.002,645.002,615.002,629.002,509.860.54%37,900
Mar 24, 20262,625.002,634.002,611.002,615.002,496.501.00%21,100
Mar 23, 20262,614.002,621.002,580.002,589.002,471.67-2.12%48,000
Mar 19, 20262,678.002,678.002,643.002,645.002,525.14-1.82%29,300
Mar 18, 20262,671.002,694.002,656.002,694.002,571.922.16%18,700
Mar 17, 20262,633.002,661.002,633.002,637.002,517.500.15%15,100
Mar 16, 20262,641.002,659.002,629.002,633.002,513.68-0.57%23,800
Mar 13, 20262,650.002,676.002,639.002,648.002,528.00-0.49%28,800
Mar 12, 20262,718.002,718.002,660.002,661.002,540.41-2.35%31,600
Mar 11, 20262,750.002,750.002,725.002,725.002,601.51-0.22%17,800
Mar 10, 20262,718.002,755.002,705.002,731.002,607.241.15%28,700
Mar 9, 20262,635.002,704.002,626.002,700.002,577.64-0.84%50,000
Mar 6, 20262,710.002,730.002,701.002,723.002,599.60-0.51%21,700
Mar 5, 20262,717.002,758.002,713.002,737.002,612.973.01%41,000
Mar 4, 20262,670.002,682.002,624.002,657.002,536.59-2.24%68,000
Mar 3, 20262,765.002,769.002,713.002,718.002,594.83-2.41%68,800
Mar 2, 20262,777.002,803.002,758.002,785.002,658.79-0.92%47,800
Feb 27, 20262,805.002,815.002,786.002,811.002,683.611.08%38,500
Feb 26, 20262,798.002,815.002,781.002,781.002,654.97-0.68%48,300
Feb 25, 20262,780.002,814.002,778.002,800.002,673.111.01%38,700
Feb 24, 20262,764.002,784.002,740.002,772.002,646.380.29%35,900
Feb 20, 20262,770.002,781.002,756.002,764.002,638.74-1.14%36,400
Feb 19, 20262,750.002,799.002,726.002,796.002,669.291.78%63,500
Feb 18, 20262,750.002,762.002,719.002,747.002,622.510.11%42,100
Feb 17, 20262,757.002,779.002,740.002,744.002,619.65-1.54%44,500
Feb 16, 20262,758.002,787.002,738.002,787.002,660.704.30%81,900
Feb 13, 20262,721.002,724.002,672.002,672.002,550.91-1.80%45,100
Feb 12, 20262,741.002,747.002,721.002,721.002,597.69-0.73%44,100
Feb 10, 20262,739.002,753.002,730.002,741.002,616.790.40%27,700
Feb 9, 20262,716.002,735.002,710.002,730.002,606.281.22%36,800
Feb 6, 20262,713.002,713.002,674.002,697.002,574.78-0.44%31,100
Feb 5, 20262,680.002,714.002,670.002,709.002,586.242.03%36,800
Feb 4, 20262,672.002,677.002,655.002,655.002,534.68-0.26%17,900
Feb 3, 20262,660.002,673.002,651.002,662.002,541.370.26%33,700
Feb 2, 20262,668.002,681.002,645.002,655.002,534.680.64%30,200
Jan 30, 20262,639.002,639.002,613.002,638.002,518.450.46%20,300
Jan 29, 20262,650.002,650.002,607.002,626.002,507.00-0.83%30,200
Jan 28, 20262,648.002,658.002,617.002,648.002,528.000.53%29,700
Jan 27, 20262,652.002,660.002,626.002,634.002,514.63-0.72%36,300
Jan 26, 20262,682.002,687.002,643.002,653.002,532.77-1.56%44,900
Jan 23, 20262,704.002,706.002,689.002,695.002,572.870.11%21,300
Jan 22, 20262,687.002,709.002,687.002,692.002,570.010.41%15,500
Jan 21, 20262,700.002,702.002,675.002,681.002,559.50-1.22%30,100
Jan 20, 20262,715.002,755.002,695.002,714.002,591.011.50%46,400
Jan 19, 20262,695.002,712.002,666.002,674.002,552.82-0.71%41,700
Jan 16, 20262,686.002,695.002,676.002,693.002,570.960.26%19,500
Jan 15, 20262,654.002,688.002,650.002,686.002,564.280.83%32,000
Jan 14, 20262,666.002,674.002,660.002,664.002,543.270.15%24,100
Jan 13, 20262,670.002,678.002,648.002,660.002,539.460.30%28,600
Jan 9, 20262,646.002,665.002,646.002,652.002,531.820.45%22,000
Jan 8, 20262,611.002,646.002,611.002,640.002,520.360.76%16,300
Jan 7, 20262,613.002,635.002,604.002,620.002,501.270.27%16,100
Jan 6, 20262,590.002,614.002,589.002,613.002,494.591.36%15,800
Jan 5, 20262,600.002,602.002,570.002,578.002,461.17-0.96%32,200
Dec 30, 20252,610.002,610.002,590.002,603.002,485.04-0.12%16,600
Dec 29, 20252,576.002,615.002,572.002,606.002,487.901.52%26,000
Dec 26, 20252,569.002,569.002,549.002,567.002,450.670.43%18,700
Dec 25, 20252,566.002,572.002,556.002,556.002,440.170.04%12,600
Dec 24, 20252,558.002,568.002,549.002,555.002,439.21-0.04%11,000
Dec 23, 20252,530.002,563.002,530.002,556.002,440.170.67%12,000
Dec 22, 20252,559.002,559.002,520.002,539.002,423.94-0.04%14,900
Dec 19, 20252,530.002,555.002,530.002,540.002,424.89-0.47%9,600
Dec 18, 20252,534.002,553.002,530.002,552.002,436.350.67%11,400
Dec 17, 20252,540.002,540.002,522.002,535.002,420.120.12%13,900
Dec 16, 20252,548.002,563.002,530.002,532.002,417.26-0.63%24,800
Dec 15, 20252,499.002,548.002,491.002,548.002,432.532.37%24,300
Dec 12, 20252,496.002,511.002,485.002,489.002,376.210.28%20,300
Dec 11, 20252,524.002,524.002,477.002,482.002,369.52-1.12%16,000
Dec 10, 20252,533.002,541.002,510.002,510.002,396.25-0.08%13,100
Dec 9, 20252,489.002,515.002,482.002,512.002,398.160.84%29,300
Dec 8, 20252,470.002,498.002,470.002,491.002,378.110.73%9,100
Dec 5, 20252,499.002,499.002,472.002,473.002,360.93-1.16%16,500
Dec 4, 20252,504.002,510.002,486.002,502.002,388.620.97%15,100
Dec 3, 20252,513.002,513.002,478.002,478.002,365.70-1.39%23,100
Dec 2, 20252,520.002,526.002,502.002,513.002,399.12-0.12%11,600
Dec 1, 20252,555.002,555.002,516.002,516.002,401.98-0.28%24,000