Car Mate Mfg. Co., Ltd. (TYO:7297)
Japan
· Delayed Price · Currency is JPY 877.00
0.00 (0.00%)
Apr 27, 2026, 2:53 PM JST
Car Mate Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 867.00 | 879.00 | 867.00 | 877.00 | 877.00 | 1.27% | 3,800 |
| Apr 24, 2026 | 860.00 | 866.00 | 856.00 | 866.00 | 866.00 | 0.93% | 1,200 |
| Apr 23, 2026 | 859.00 | 866.00 | 856.00 | 858.00 | 858.00 | 0.12% | 1,600 |
| Apr 22, 2026 | 868.00 | 868.00 | 857.00 | 857.00 | 857.00 | -1.49% | 1,500 |
| Apr 20, 2026 | 862.00 | 870.00 | 862.00 | 870.00 | 870.00 | 0.93% | 1,200 |
| Apr 17, 2026 | 863.00 | 863.00 | 861.00 | 862.00 | 862.00 | -0.23% | 600 |
| Apr 16, 2026 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | - | 300 |
| Apr 15, 2026 | 870.00 | 870.00 | 860.00 | 864.00 | 864.00 | -0.35% | 2,500 |
| Apr 14, 2026 | 865.00 | 871.00 | 865.00 | 867.00 | 867.00 | -0.46% | 2,200 |
| Apr 13, 2026 | 878.00 | 878.00 | 871.00 | 871.00 | 871.00 | -0.80% | 1,400 |
| Apr 10, 2026 | 878.00 | 878.00 | 870.00 | 878.00 | 878.00 | 0.69% | 600 |
| Apr 9, 2026 | 872.00 | 878.00 | 868.00 | 872.00 | 872.00 | - | 1,400 |
| Apr 8, 2026 | 863.00 | 872.00 | 863.00 | 872.00 | 872.00 | 1.04% | 1,700 |
| Apr 7, 2026 | 865.00 | 865.00 | 863.00 | 863.00 | 863.00 | -0.23% | 300 |
| Apr 6, 2026 | 865.00 | 865.00 | 862.00 | 865.00 | 865.00 | - | 1,800 |
| Apr 3, 2026 | 869.00 | 869.00 | 864.00 | 865.00 | 865.00 | 1.29% | 500 |
| Apr 2, 2026 | 884.00 | 884.00 | 840.00 | 854.00 | 854.00 | -5.11% | 7,600 |
| Apr 1, 2026 | 901.00 | 901.00 | 900.00 | 900.00 | 900.00 | - | 300 |
| Mar 31, 2026 | 905.00 | 905.00 | 896.00 | 900.00 | 900.00 | -1.64% | 1,800 |
| Mar 30, 2026 | 927.00 | 927.00 | 915.00 | 915.00 | 915.00 | -1.08% | 1,500 |
| Mar 27, 2026 | 924.00 | 930.00 | 924.00 | 925.00 | 910.00 | 0.33% | 600 |
| Mar 26, 2026 | 949.00 | 949.00 | 922.00 | 922.00 | 907.05 | -0.97% | 1,000 |
| Mar 25, 2026 | 914.00 | 931.00 | 914.00 | 931.00 | 915.90 | 2.87% | 700 |
| Mar 24, 2026 | 916.00 | 916.00 | 905.00 | 905.00 | 890.32 | -0.77% | 400 |
| Mar 23, 2026 | 898.00 | 913.00 | 898.00 | 912.00 | 897.21 | -0.11% | 1,400 |
| Mar 19, 2026 | 888.00 | 916.00 | 888.00 | 913.00 | 898.19 | -0.54% | 2,700 |
| Mar 18, 2026 | 900.00 | 918.00 | 900.00 | 918.00 | 903.11 | 2.00% | 600 |
| Mar 17, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 885.41 | - | 600 |
| Mar 16, 2026 | 900.00 | 900.00 | 899.00 | 900.00 | 885.41 | -0.22% | 600 |
| Mar 13, 2026 | 900.00 | 902.00 | 900.00 | 902.00 | 887.37 | 0.22% | 1,600 |
| Mar 11, 2026 | 901.00 | 904.00 | 896.00 | 900.00 | 885.41 | -0.33% | 1,800 |
| Mar 10, 2026 | 895.00 | 908.00 | 893.00 | 903.00 | 888.36 | 3.08% | 2,100 |
| Mar 9, 2026 | 893.00 | 893.00 | 872.00 | 876.00 | 861.79 | -2.77% | 1,300 |
| Mar 6, 2026 | 908.00 | 908.00 | 901.00 | 901.00 | 886.39 | -0.77% | 900 |
| Mar 5, 2026 | 911.00 | 912.00 | 908.00 | 908.00 | 893.28 | -0.33% | 2,900 |
| Mar 4, 2026 | 910.00 | 911.00 | 900.00 | 911.00 | 896.23 | -0.22% | 3,300 |
| Mar 3, 2026 | 934.00 | 946.00 | 913.00 | 913.00 | 898.19 | -2.56% | 2,700 |
| Mar 2, 2026 | 944.00 | 944.00 | 937.00 | 937.00 | 921.81 | -2.09% | 1,500 |
| Feb 27, 2026 | 972.00 | 985.00 | 940.00 | 957.00 | 941.48 | -1.34% | 3,800 |
| Feb 26, 2026 | 960.00 | 980.00 | 960.00 | 970.00 | 954.27 | 1.15% | 2,000 |
| Feb 25, 2026 | 956.00 | 960.00 | 956.00 | 959.00 | 943.45 | 0.42% | 900 |
| Feb 24, 2026 | 970.00 | 970.00 | 955.00 | 955.00 | 939.51 | -1.04% | 1,700 |
| Feb 20, 2026 | 966.00 | 968.00 | 965.00 | 965.00 | 949.35 | - | 2,600 |
| Feb 19, 2026 | 950.00 | 980.00 | 950.00 | 965.00 | 949.35 | 2.44% | 5,600 |
| Feb 18, 2026 | 940.00 | 942.00 | 940.00 | 942.00 | 926.72 | 1.29% | 700 |
| Feb 17, 2026 | 920.00 | 930.00 | 920.00 | 930.00 | 914.92 | -0.32% | 700 |
| Feb 16, 2026 | 933.00 | 934.00 | 933.00 | 933.00 | 917.87 | - | 800 |
| Feb 13, 2026 | 909.00 | 949.00 | 909.00 | 933.00 | 917.87 | 2.64% | 3,600 |
| Feb 12, 2026 | 923.00 | 925.00 | 901.00 | 909.00 | 894.26 | -1.73% | 6,700 |
| Feb 10, 2026 | 922.00 | 925.00 | 907.00 | 925.00 | 910.00 | 0.33% | 2,000 |
| Feb 9, 2026 | 913.00 | 938.00 | 912.00 | 922.00 | 907.05 | 1.77% | 5,900 |
| Feb 6, 2026 | 901.00 | 943.00 | 901.00 | 906.00 | 891.31 | 0.55% | 11,400 |
| Feb 5, 2026 | 900.00 | 907.00 | 900.00 | 901.00 | 886.39 | 1.35% | 3,200 |
| Feb 4, 2026 | 900.00 | 900.00 | 889.00 | 889.00 | 874.58 | -1.77% | 400 |
| Feb 3, 2026 | 888.00 | 905.00 | 888.00 | 905.00 | 890.32 | 2.84% | 800 |
| Feb 2, 2026 | 876.00 | 885.00 | 876.00 | 880.00 | 865.73 | 0.46% | 800 |
| Jan 30, 2026 | 875.00 | 876.00 | 875.00 | 876.00 | 861.79 | 0.11% | 200 |
| Jan 29, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 860.81 | 0.57% | 200 |
| Jan 28, 2026 | 875.00 | 875.00 | 870.00 | 870.00 | 855.89 | -0.57% | 2,700 |
| Jan 27, 2026 | 875.00 | 880.00 | 875.00 | 875.00 | 860.81 | 0.11% | 800 |
| Jan 26, 2026 | 887.00 | 887.00 | 874.00 | 874.00 | 859.83 | -1.47% | 1,500 |
| Jan 23, 2026 | 875.00 | 888.00 | 875.00 | 887.00 | 872.62 | 1.37% | 900 |
| Jan 22, 2026 | 870.00 | 881.00 | 870.00 | 875.00 | 860.81 | 0.81% | 1,500 |
| Jan 21, 2026 | 866.00 | 875.00 | 866.00 | 868.00 | 853.92 | -1.25% | 500 |
| Jan 20, 2026 | 880.00 | 880.00 | 863.00 | 879.00 | 864.75 | - | 1,300 |
| Jan 19, 2026 | 886.00 | 886.00 | 862.00 | 879.00 | 864.75 | -0.79% | 5,500 |
| Jan 16, 2026 | 884.00 | 894.00 | 884.00 | 886.00 | 871.63 | 0.23% | 400 |
| Jan 15, 2026 | 875.00 | 887.00 | 875.00 | 884.00 | 869.66 | 0.11% | 700 |
| Jan 14, 2026 | 887.00 | 890.00 | 882.00 | 883.00 | 868.68 | 0.11% | 1,100 |
| Jan 13, 2026 | 914.00 | 914.00 | 876.00 | 882.00 | 867.70 | -3.50% | 3,800 |
| Jan 9, 2026 | 911.00 | 914.00 | 910.00 | 914.00 | 899.18 | 0.33% | 800 |
| Jan 8, 2026 | 921.00 | 945.00 | 911.00 | 911.00 | 896.23 | -0.22% | 5,000 |
| Jan 7, 2026 | 901.00 | 920.00 | 900.00 | 913.00 | 898.19 | 1.33% | 8,900 |
| Jan 6, 2026 | 902.00 | 913.00 | 901.00 | 901.00 | 886.39 | 0.11% | 2,700 |
| Jan 5, 2026 | 883.00 | 906.00 | 881.00 | 900.00 | 885.41 | 1.93% | 6,900 |
| Dec 30, 2025 | 889.00 | 890.00 | 883.00 | 883.00 | 868.68 | -0.67% | 1,800 |
| Dec 29, 2025 | 901.00 | 901.00 | 889.00 | 889.00 | 874.58 | 0.34% | 2,700 |
| Dec 26, 2025 | 900.00 | 900.00 | 886.00 | 886.00 | 871.63 | 0.34% | 5,300 |
| Dec 25, 2025 | 880.00 | 898.00 | 879.00 | 883.00 | 868.68 | 0.46% | 1,900 |
| Dec 24, 2025 | 877.00 | 886.00 | 877.00 | 879.00 | 864.75 | 0.80% | 1,600 |
| Dec 23, 2025 | 873.00 | 880.00 | 872.00 | 872.00 | 857.86 | -0.91% | 900 |
| Dec 19, 2025 | 863.00 | 880.00 | 863.00 | 880.00 | 865.73 | 1.15% | 1,400 |
| Dec 18, 2025 | 868.00 | 870.00 | 861.00 | 870.00 | 855.89 | 0.58% | 1,800 |
| Dec 17, 2025 | 866.00 | 866.00 | 861.00 | 865.00 | 850.97 | 0.46% | 1,000 |
| Dec 16, 2025 | 860.00 | 862.00 | 857.00 | 861.00 | 847.04 | 0.23% | 1,800 |
| Dec 15, 2025 | 861.00 | 861.00 | 859.00 | 859.00 | 845.07 | -0.23% | 1,200 |
| Dec 12, 2025 | 849.00 | 861.00 | 849.00 | 861.00 | 847.04 | 1.53% | 1,100 |
| Dec 11, 2025 | 849.00 | 854.00 | 845.00 | 848.00 | 834.25 | -0.12% | 1,800 |
| Dec 10, 2025 | 848.00 | 856.00 | 848.00 | 849.00 | 835.23 | 0.59% | 2,800 |
| Dec 9, 2025 | 846.00 | 846.00 | 839.00 | 844.00 | 830.31 | -0.24% | 300 |
| Dec 8, 2025 | 848.00 | 848.00 | 843.00 | 846.00 | 832.28 | 1.68% | 3,100 |
| Dec 5, 2025 | 833.00 | 833.00 | 831.00 | 832.00 | 818.51 | -0.24% | 600 |
| Dec 4, 2025 | 831.00 | 846.00 | 831.00 | 834.00 | 820.48 | 0.60% | 4,200 |
| Dec 3, 2025 | 834.00 | 835.00 | 823.00 | 829.00 | 815.56 | -0.36% | 3,100 |
| Dec 2, 2025 | 836.00 | 836.00 | 832.00 | 832.00 | 818.51 | 0.36% | 1,900 |
| Dec 1, 2025 | 829.00 | 829.00 | 819.00 | 829.00 | 815.56 | 1.22% | 3,200 |
| Nov 28, 2025 | 831.00 | 831.00 | 800.00 | 819.00 | 805.72 | -1.21% | 12,000 |
| Nov 27, 2025 | 834.00 | 835.00 | 829.00 | 829.00 | 815.56 | -0.60% | 900 |
| Nov 26, 2025 | 835.00 | 838.00 | 834.00 | 834.00 | 820.48 | -0.83% | 1,500 |
| Nov 25, 2025 | 830.00 | 841.00 | 826.00 | 841.00 | 827.36 | 1.33% | 2,200 |