Charle Co.,Ltd. (TYO:9885)
Japan
· Delayed Price · Currency is JPY 351.00
-5.00 (-1.40%)
Mar 10, 2026, 9:00 AM JST
Charle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 357.00 | 359.00 | 356.00 | 356.00 | 356.00 | -0.84% | 2,600 |
| Mar 5, 2026 | 354.00 | 360.00 | 353.00 | 359.00 | 359.00 | 1.70% | 14,000 |
| Mar 4, 2026 | 355.00 | 355.00 | 351.00 | 353.00 | 353.00 | -0.56% | 11,300 |
| Mar 3, 2026 | 358.00 | 360.00 | 355.00 | 355.00 | 355.00 | -0.84% | 8,200 |
| Mar 2, 2026 | 364.00 | 364.00 | 358.00 | 358.00 | 358.00 | -2.19% | 14,600 |
| Feb 27, 2026 | 358.00 | 366.00 | 357.00 | 366.00 | 366.00 | 1.95% | 20,600 |
| Feb 26, 2026 | 354.00 | 359.00 | 354.00 | 359.00 | 359.00 | 1.41% | 9,400 |
| Feb 25, 2026 | 353.00 | 354.00 | 353.00 | 354.00 | 354.00 | 0.28% | 1,100 |
| Feb 24, 2026 | 350.00 | 354.00 | 348.00 | 353.00 | 353.00 | 0.86% | 9,300 |
| Feb 20, 2026 | 352.00 | 352.00 | 347.00 | 350.00 | 350.00 | - | 7,200 |
| Feb 19, 2026 | 348.00 | 353.00 | 345.00 | 350.00 | 350.00 | 0.57% | 57,300 |
| Feb 18, 2026 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | -0.57% | 36,200 |
| Feb 17, 2026 | 355.00 | 359.00 | 349.00 | 350.00 | 350.00 | -1.13% | 71,600 |
| Feb 16, 2026 | 357.00 | 357.00 | 353.00 | 354.00 | 354.00 | -0.84% | 18,600 |
| Feb 13, 2026 | 362.00 | 366.00 | 357.00 | 357.00 | 357.00 | -1.38% | 11,900 |
| Feb 12, 2026 | 368.00 | 370.00 | 355.00 | 362.00 | 362.00 | -4.99% | 63,300 |
| Feb 10, 2026 | 370.00 | 381.00 | 368.00 | 381.00 | 381.00 | 2.97% | 43,900 |
| Feb 9, 2026 | 365.00 | 374.00 | 361.00 | 370.00 | 370.00 | 0.82% | 29,400 |
| Feb 6, 2026 | 360.00 | 367.00 | 359.00 | 367.00 | 367.00 | 1.38% | 6,000 |
| Feb 5, 2026 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | - | 6,600 |
| Feb 4, 2026 | 360.00 | 362.00 | 359.00 | 362.00 | 362.00 | 0.56% | 5,700 |
| Feb 3, 2026 | 359.00 | 366.00 | 359.00 | 360.00 | 360.00 | - | 31,800 |
| Feb 2, 2026 | 347.00 | 360.00 | 347.00 | 360.00 | 360.00 | 4.05% | 31,900 |
| Jan 30, 2026 | 351.00 | 354.00 | 339.00 | 346.00 | 346.00 | -3.62% | 284,600 |
| Jan 29, 2026 | 360.00 | 361.00 | 359.00 | 359.00 | 359.00 | -0.28% | 4,200 |
| Jan 28, 2026 | 359.00 | 360.00 | 359.00 | 360.00 | 360.00 | 0.28% | 2,400 |
| Jan 27, 2026 | 361.00 | 361.00 | 359.00 | 359.00 | 359.00 | -0.55% | 7,300 |
| Jan 26, 2026 | 360.00 | 361.00 | 360.00 | 361.00 | 361.00 | 0.56% | 2,600 |
| Jan 23, 2026 | 360.00 | 361.00 | 358.00 | 359.00 | 359.00 | -0.28% | 12,000 |
| Jan 22, 2026 | 363.00 | 363.00 | 359.00 | 360.00 | 360.00 | 0.28% | 16,500 |
| Jan 21, 2026 | 365.00 | 365.00 | 359.00 | 359.00 | 359.00 | -0.83% | 17,800 |
| Jan 20, 2026 | 364.00 | 366.00 | 362.00 | 362.00 | 362.00 | -0.55% | 13,800 |
| Jan 19, 2026 | 365.00 | 365.00 | 362.00 | 364.00 | 364.00 | -0.27% | 12,200 |
| Jan 16, 2026 | 366.00 | 366.00 | 363.00 | 365.00 | 365.00 | - | 2,400 |
| Jan 15, 2026 | 368.00 | 368.00 | 362.00 | 365.00 | 365.00 | -0.82% | 13,800 |
| Jan 14, 2026 | 370.00 | 370.00 | 364.00 | 368.00 | 368.00 | -0.54% | 9,500 |
| Jan 13, 2026 | 372.00 | 372.00 | 366.00 | 370.00 | 370.00 | 0.54% | 9,400 |
| Jan 9, 2026 | 368.00 | 368.00 | 365.00 | 368.00 | 368.00 | 0.82% | 11,700 |
| Jan 8, 2026 | 362.00 | 369.00 | 359.00 | 365.00 | 365.00 | 0.83% | 23,400 |
| Jan 7, 2026 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | - | 4,100 |
| Jan 6, 2026 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | - | 6,900 |
| Jan 5, 2026 | 357.00 | 373.00 | 352.00 | 362.00 | 362.00 | 2.26% | 48,100 |
| Dec 30, 2025 | 357.00 | 357.00 | 354.00 | 354.00 | 354.00 | -0.84% | 6,100 |
| Dec 29, 2025 | 356.00 | 357.00 | 354.00 | 357.00 | 357.00 | 0.28% | 16,200 |
| Dec 26, 2025 | 355.00 | 356.00 | 354.00 | 356.00 | 356.00 | 0.28% | 39,800 |
| Dec 25, 2025 | 355.00 | 358.00 | 354.00 | 355.00 | 355.00 | -0.84% | 37,300 |
| Dec 24, 2025 | 359.00 | 360.00 | 354.00 | 358.00 | 358.00 | -0.28% | 16,000 |
| Dec 23, 2025 | 358.00 | 360.00 | 356.00 | 359.00 | 359.00 | 0.56% | 19,300 |
| Dec 22, 2025 | 358.00 | 358.00 | 355.00 | 357.00 | 357.00 | -0.28% | 8,600 |
| Dec 19, 2025 | 355.00 | 358.00 | 355.00 | 358.00 | 358.00 | 0.56% | 15,800 |
| Dec 18, 2025 | 357.00 | 357.00 | 352.00 | 356.00 | 356.00 | - | 15,400 |
| Dec 17, 2025 | 358.00 | 358.00 | 355.00 | 356.00 | 356.00 | -0.84% | 2,100 |
| Dec 16, 2025 | 356.00 | 363.00 | 352.00 | 359.00 | 359.00 | 1.99% | 44,400 |
| Dec 15, 2025 | 356.00 | 358.00 | 350.00 | 352.00 | 352.00 | -1.40% | 75,300 |
| Dec 12, 2025 | 358.00 | 358.00 | 353.00 | 357.00 | 357.00 | - | 11,600 |
| Dec 11, 2025 | 360.00 | 360.00 | 356.00 | 357.00 | 357.00 | -0.56% | 14,900 |
| Dec 10, 2025 | 355.00 | 360.00 | 352.00 | 359.00 | 359.00 | 0.28% | 14,100 |
| Dec 9, 2025 | 363.00 | 363.00 | 358.00 | 358.00 | 358.00 | -0.56% | 27,700 |
| Dec 8, 2025 | 360.00 | 361.00 | 353.00 | 360.00 | 360.00 | - | 59,900 |
| Dec 5, 2025 | 359.00 | 361.00 | 357.00 | 360.00 | 360.00 | 0.28% | 5,400 |
| Dec 4, 2025 | 358.00 | 361.00 | 356.00 | 359.00 | 359.00 | 0.28% | 23,600 |
| Dec 3, 2025 | 357.00 | 359.00 | 357.00 | 358.00 | 358.00 | -0.28% | 2,000 |
| Dec 2, 2025 | 357.00 | 359.00 | 357.00 | 359.00 | 359.00 | - | 3,900 |
| Dec 1, 2025 | 356.00 | 359.00 | 356.00 | 359.00 | 359.00 | 0.84% | 15,700 |
| Nov 28, 2025 | 363.00 | 364.00 | 348.00 | 356.00 | 356.00 | -1.93% | 62,500 |
| Nov 27, 2025 | 364.00 | 364.00 | 362.00 | 363.00 | 363.00 | 0.55% | 1,800 |
| Nov 26, 2025 | 360.00 | 364.00 | 360.00 | 361.00 | 361.00 | 0.28% | 16,900 |
| Nov 25, 2025 | 360.00 | 361.00 | 358.00 | 360.00 | 360.00 | -1.37% | 15,200 |
| Nov 21, 2025 | 359.00 | 365.00 | 359.00 | 365.00 | 365.00 | 1.11% | 5,800 |
| Nov 20, 2025 | 359.00 | 362.00 | 355.00 | 361.00 | 361.00 | -0.55% | 16,900 |
| Nov 19, 2025 | 361.00 | 364.00 | 360.00 | 363.00 | 363.00 | 0.55% | 2,900 |
| Nov 18, 2025 | 363.00 | 363.00 | 359.00 | 361.00 | 361.00 | -0.55% | 15,300 |
| Nov 17, 2025 | 363.00 | 369.00 | 363.00 | 363.00 | 363.00 | -0.27% | 10,400 |
| Nov 14, 2025 | 366.00 | 368.00 | 364.00 | 364.00 | 364.00 | -0.27% | 5,400 |
| Nov 13, 2025 | 367.00 | 369.00 | 365.00 | 365.00 | 365.00 | -0.54% | 7,700 |
| Nov 12, 2025 | 370.00 | 370.00 | 366.00 | 367.00 | 367.00 | -1.87% | 22,500 |
| Nov 11, 2025 | 372.00 | 375.00 | 372.00 | 374.00 | 374.00 | 0.81% | 10,700 |
| Nov 10, 2025 | 370.00 | 372.00 | 369.00 | 371.00 | 371.00 | 0.27% | 4,800 |
| Nov 7, 2025 | 364.00 | 371.00 | 364.00 | 370.00 | 370.00 | 0.54% | 14,500 |
| Nov 6, 2025 | 367.00 | 369.00 | 366.00 | 368.00 | 368.00 | 0.27% | 12,300 |
| Nov 5, 2025 | 371.00 | 371.00 | 367.00 | 367.00 | 367.00 | -0.81% | 10,400 |
| Nov 4, 2025 | 371.00 | 371.00 | 369.00 | 370.00 | 370.00 | -0.80% | 6,200 |
| Oct 31, 2025 | 377.00 | 377.00 | 371.00 | 373.00 | 373.00 | -0.27% | 5,000 |
| Oct 30, 2025 | 370.00 | 374.00 | 369.00 | 374.00 | 374.00 | 1.36% | 3,800 |
| Oct 29, 2025 | 377.00 | 378.00 | 369.00 | 369.00 | 369.00 | -2.12% | 23,400 |
| Oct 28, 2025 | 377.00 | 377.00 | 374.00 | 377.00 | 377.00 | 0.27% | 1,700 |
| Oct 27, 2025 | 374.00 | 376.00 | 374.00 | 376.00 | 376.00 | 0.53% | 1,300 |
| Oct 24, 2025 | 372.00 | 374.00 | 372.00 | 374.00 | 374.00 | 0.54% | 7,300 |
| Oct 23, 2025 | 374.00 | 374.00 | 372.00 | 372.00 | 372.00 | - | 1,900 |
| Oct 22, 2025 | 375.00 | 375.00 | 371.00 | 372.00 | 372.00 | -0.27% | 4,600 |
| Oct 21, 2025 | 372.00 | 374.00 | 371.00 | 373.00 | 373.00 | 0.27% | 5,000 |
| Oct 20, 2025 | 372.00 | 374.00 | 371.00 | 372.00 | 372.00 | - | 35,500 |
| Oct 17, 2025 | 374.00 | 374.00 | 370.00 | 372.00 | 372.00 | -0.53% | 10,800 |
| Oct 16, 2025 | 372.00 | 375.00 | 371.00 | 374.00 | 374.00 | 0.54% | 10,900 |
| Oct 15, 2025 | 374.00 | 374.00 | 370.00 | 372.00 | 372.00 | - | 11,900 |
| Oct 14, 2025 | 375.00 | 375.00 | 370.00 | 372.00 | 372.00 | -1.33% | 23,300 |
| Oct 10, 2025 | 378.00 | 378.00 | 375.00 | 377.00 | 377.00 | -0.53% | 6,500 |
| Oct 9, 2025 | 380.00 | 381.00 | 379.00 | 379.00 | 379.00 | -0.26% | 4,000 |
| Oct 8, 2025 | 379.00 | 382.00 | 378.00 | 380.00 | 380.00 | 0.26% | 6,900 |
| Oct 7, 2025 | 380.00 | 383.00 | 379.00 | 379.00 | 379.00 | - | 11,000 |