CAREER CO., LTD. (TYO:6198)
Japan
· Delayed Price · Currency is JPY 234.00
-8.00 (-3.31%)
Apr 28, 2026, 3:30 PM JST
CAREER CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 242.00 | 242.00 | 225.00 | 234.00 | 234.00 | -3.31% | 13,500 |
| Apr 27, 2026 | 243.00 | 243.00 | 242.00 | 242.00 | 242.00 | 0.41% | 900 |
| Apr 24, 2026 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | - | 900 |
| Apr 23, 2026 | 238.00 | 241.00 | 237.00 | 241.00 | 241.00 | 1.26% | 2,000 |
| Apr 22, 2026 | 242.00 | 242.00 | 237.00 | 238.00 | 238.00 | -1.65% | 1,900 |
| Apr 21, 2026 | 244.00 | 244.00 | 237.00 | 242.00 | 242.00 | 2.54% | 4,300 |
| Apr 20, 2026 | 241.00 | 241.00 | 235.00 | 236.00 | 236.00 | -0.42% | 2,300 |
| Apr 17, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - | 1,700 |
| Apr 16, 2026 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | -1.25% | 1,100 |
| Apr 15, 2026 | 240.00 | 241.00 | 238.00 | 240.00 | 240.00 | 0.84% | 1,600 |
| Apr 14, 2026 | 239.00 | 239.00 | 238.00 | 238.00 | 238.00 | -0.42% | 400 |
| Apr 13, 2026 | 240.00 | 240.00 | 239.00 | 239.00 | 239.00 | -0.42% | 1,400 |
| Apr 10, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 800 |
| Apr 9, 2026 | 239.00 | 240.00 | 237.00 | 240.00 | 240.00 | 0.42% | 1,900 |
| Apr 8, 2026 | 240.00 | 240.00 | 238.00 | 239.00 | 239.00 | - | 1,100 |
| Apr 7, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0.84% | 1,200 |
| Apr 6, 2026 | 239.00 | 239.00 | 237.00 | 237.00 | 237.00 | 0.85% | 1,600 |
| Apr 3, 2026 | 236.00 | 237.00 | 235.00 | 235.00 | 235.00 | -0.42% | 1,800 |
| Apr 2, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1.29% | 1,100 |
| Apr 1, 2026 | 229.00 | 238.00 | 229.00 | 233.00 | 233.00 | 2.19% | 7,600 |
| Mar 31, 2026 | 227.00 | 228.00 | 227.00 | 228.00 | 228.00 | 1.79% | 1,700 |
| Mar 30, 2026 | 225.00 | 226.00 | 224.00 | 224.00 | 224.00 | -1.75% | 800 |
| Mar 27, 2026 | 228.00 | 231.00 | 228.00 | 228.00 | 228.00 | -0.87% | 600 |
| Mar 26, 2026 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | -1.29% | 2,400 |
| Mar 25, 2026 | 232.00 | 235.00 | 232.00 | 233.00 | 233.00 | 0.87% | 1,700 |
| Mar 24, 2026 | 233.00 | 233.00 | 231.00 | 231.00 | 231.00 | - | 1,800 |
| Mar 23, 2026 | 235.00 | 235.00 | 229.00 | 231.00 | 231.00 | -2.53% | 2,000 |
| Mar 19, 2026 | 234.00 | 237.00 | 229.00 | 237.00 | 237.00 | 1.28% | 4,700 |
| Mar 18, 2026 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1.74% | 2,300 |
| Mar 17, 2026 | 240.00 | 240.00 | 224.00 | 230.00 | 230.00 | -3.36% | 16,900 |
| Mar 16, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 0.85% | 900 |
| Mar 13, 2026 | 236.00 | 237.00 | 235.00 | 236.00 | 236.00 | - | 2,000 |
| Mar 12, 2026 | 237.00 | 237.00 | 236.00 | 236.00 | 236.00 | -0.42% | 900 |
| Mar 11, 2026 | 236.00 | 239.00 | 236.00 | 237.00 | 237.00 | - | 3,700 |
| Mar 10, 2026 | 237.00 | 238.00 | 237.00 | 237.00 | 237.00 | 1.28% | 1,400 |
| Mar 9, 2026 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | -0.85% | 2,000 |
| Mar 6, 2026 | 237.00 | 237.00 | 232.00 | 236.00 | 236.00 | -0.42% | 4,300 |
| Mar 5, 2026 | 225.00 | 237.00 | 225.00 | 237.00 | 237.00 | 5.80% | 10,900 |
| Mar 4, 2026 | 240.00 | 240.00 | 220.00 | 224.00 | 224.00 | -6.28% | 33,400 |
| Mar 3, 2026 | 245.00 | 245.00 | 239.00 | 239.00 | 239.00 | -1.24% | 22,200 |
| Mar 2, 2026 | 243.00 | 243.00 | 242.00 | 242.00 | 242.00 | - | 1,900 |
| Feb 27, 2026 | 241.00 | 242.00 | 239.00 | 242.00 | 242.00 | -0.41% | 7,500 |
| Feb 26, 2026 | 241.00 | 243.00 | 238.00 | 243.00 | 243.00 | 2.10% | 1,800 |
| Feb 25, 2026 | 243.00 | 243.00 | 238.00 | 238.00 | 238.00 | -1.65% | 3,200 |
| Feb 24, 2026 | 246.00 | 246.00 | 241.00 | 242.00 | 242.00 | -1.63% | 3,900 |
| Feb 20, 2026 | 248.00 | 251.00 | 243.00 | 246.00 | 246.00 | -0.81% | 1,800 |
| Feb 19, 2026 | 242.00 | 250.00 | 242.00 | 248.00 | 248.00 | 2.06% | 4,000 |
| Feb 18, 2026 | 241.00 | 245.00 | 241.00 | 243.00 | 243.00 | -0.41% | 3,200 |
| Feb 17, 2026 | 247.00 | 247.00 | 242.00 | 244.00 | 244.00 | -1.21% | 3,500 |
| Feb 16, 2026 | 247.00 | 247.00 | 246.00 | 247.00 | 247.00 | 0.82% | 2,000 |
| Feb 13, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.41% | 500 |
| Feb 12, 2026 | 247.00 | 247.00 | 243.00 | 244.00 | 244.00 | -1.61% | 2,200 |
| Feb 10, 2026 | 248.00 | 250.00 | 245.00 | 248.00 | 248.00 | 0.81% | 8,500 |
| Feb 9, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | 700 |
| Feb 6, 2026 | 246.00 | 246.00 | 243.00 | 246.00 | 246.00 | - | 1,700 |
| Feb 5, 2026 | 247.00 | 248.00 | 243.00 | 246.00 | 246.00 | - | 2,300 |
| Feb 4, 2026 | 243.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1.23% | 1,500 |
| Feb 3, 2026 | 241.00 | 243.00 | 240.00 | 243.00 | 243.00 | 0.83% | 2,000 |
| Feb 2, 2026 | 244.00 | 245.00 | 239.00 | 241.00 | 241.00 | -1.23% | 5,800 |
| Jan 30, 2026 | 247.00 | 249.00 | 233.00 | 244.00 | 244.00 | -0.81% | 16,600 |
| Jan 29, 2026 | 250.00 | 250.00 | 245.00 | 246.00 | 246.00 | -1.60% | 600 |
| Jan 28, 2026 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 0.40% | 2,000 |
| Jan 27, 2026 | 246.00 | 252.00 | 245.00 | 249.00 | 249.00 | 1.63% | 3,900 |
| Jan 26, 2026 | 252.00 | 252.00 | 245.00 | 245.00 | 245.00 | -2.78% | 3,500 |
| Jan 23, 2026 | 251.00 | 252.00 | 249.00 | 252.00 | 252.00 | 0.40% | 7,600 |
| Jan 22, 2026 | 251.00 | 252.00 | 251.00 | 251.00 | 251.00 | 0.40% | 1,800 |
| Jan 21, 2026 | 259.00 | 259.00 | 250.00 | 250.00 | 250.00 | -3.47% | 2,800 |
| Jan 20, 2026 | 263.00 | 263.00 | 257.00 | 259.00 | 259.00 | -1.15% | 2,200 |
| Jan 19, 2026 | 264.00 | 265.00 | 260.00 | 262.00 | 262.00 | -0.76% | 3,600 |
| Jan 16, 2026 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | -0.38% | 1,500 |
| Jan 15, 2026 | 260.00 | 265.00 | 259.00 | 265.00 | 265.00 | 1.92% | 3,700 |
| Jan 14, 2026 | 259.00 | 261.00 | 259.00 | 260.00 | 260.00 | 0.39% | 3,700 |
| Jan 13, 2026 | 260.00 | 260.00 | 257.00 | 259.00 | 259.00 | -0.38% | 1,200 |
| Jan 9, 2026 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | - | 7,700 |
| Jan 8, 2026 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | 1.17% | 5,300 |
| Jan 7, 2026 | 255.00 | 257.00 | 253.00 | 257.00 | 257.00 | 1.18% | 5,500 |
| Jan 6, 2026 | 250.00 | 257.00 | 250.00 | 254.00 | 254.00 | 3.25% | 12,700 |
| Jan 5, 2026 | 244.00 | 246.00 | 240.00 | 246.00 | 246.00 | 2.07% | 13,300 |
| Dec 30, 2025 | 242.00 | 242.00 | 238.00 | 241.00 | 241.00 | -0.41% | 7,600 |
| Dec 29, 2025 | 235.00 | 243.00 | 234.00 | 242.00 | 242.00 | 4.76% | 15,300 |
| Dec 26, 2025 | 233.00 | 235.00 | 231.00 | 231.00 | 231.00 | -0.43% | 55,800 |
| Dec 25, 2025 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | -1.28% | 36,700 |
| Dec 24, 2025 | 233.00 | 237.00 | 230.00 | 235.00 | 235.00 | - | 73,100 |
| Dec 23, 2025 | 239.00 | 239.00 | 232.00 | 235.00 | 235.00 | -0.42% | 47,300 |
| Dec 22, 2025 | 237.00 | 238.00 | 235.00 | 236.00 | 236.00 | -0.42% | 12,700 |
| Dec 19, 2025 | 244.00 | 244.00 | 237.00 | 237.00 | 237.00 | -2.87% | 14,100 |
| Dec 18, 2025 | 245.00 | 245.00 | 242.00 | 244.00 | 244.00 | -0.41% | 27,000 |
| Dec 17, 2025 | 247.00 | 247.00 | 244.00 | 245.00 | 245.00 | - | 3,500 |
| Dec 16, 2025 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | -0.41% | 35,400 |
| Dec 15, 2025 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 6,400 |
| Dec 12, 2025 | 242.00 | 249.00 | 242.00 | 246.00 | 246.00 | 2.07% | 9,200 |
| Dec 11, 2025 | 246.00 | 246.00 | 239.00 | 241.00 | 241.00 | -1.23% | 35,500 |
| Dec 10, 2025 | 243.00 | 246.00 | 238.00 | 244.00 | 244.00 | 0.41% | 44,800 |
| Dec 9, 2025 | 245.00 | 249.00 | 243.00 | 243.00 | 243.00 | -0.82% | 3,600 |
| Dec 8, 2025 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 0.41% | 4,700 |
| Dec 5, 2025 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 1.24% | 5,600 |
| Dec 4, 2025 | 242.00 | 243.00 | 235.00 | 241.00 | 241.00 | -3.21% | 23,000 |
| Dec 3, 2025 | 255.00 | 255.00 | 249.00 | 249.00 | 249.00 | -2.73% | 5,300 |
| Dec 2, 2025 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | -0.78% | 3,200 |
| Dec 1, 2025 | 258.00 | 258.00 | 254.00 | 258.00 | 258.00 | 0.39% | 1,700 |