Charle Co.,Ltd. (TYO:9885)
Japan
· Delayed Price · Currency is JPY 346.00
-2.00 (-0.57%)
Apr 28, 2026, 2:41 PM JST
Charle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 344.00 | 347.00 | 344.00 | 346.00 | 346.00 | -0.57% | 7,500 |
| Apr 27, 2026 | 346.00 | 350.00 | 346.00 | 348.00 | 348.00 | 0.87% | 12,200 |
| Apr 24, 2026 | 347.00 | 347.00 | 345.00 | 345.00 | 345.00 | -0.29% | 4,300 |
| Apr 23, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -0.57% | 3,300 |
| Apr 22, 2026 | 349.00 | 349.00 | 348.00 | 348.00 | 348.00 | -0.29% | 1,900 |
| Apr 21, 2026 | 349.00 | 349.00 | 348.00 | 349.00 | 349.00 | - | 1,600 |
| Apr 20, 2026 | 349.00 | 351.00 | 349.00 | 349.00 | 349.00 | -0.57% | 2,900 |
| Apr 17, 2026 | 349.00 | 352.00 | 349.00 | 351.00 | 351.00 | 0.57% | 7,300 |
| Apr 16, 2026 | 348.00 | 349.00 | 348.00 | 349.00 | 349.00 | -0.29% | 800 |
| Apr 15, 2026 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 0.57% | 2,100 |
| Apr 14, 2026 | 348.00 | 350.00 | 348.00 | 348.00 | 348.00 | -0.29% | 2,400 |
| Apr 13, 2026 | 349.00 | 349.00 | 346.00 | 349.00 | 349.00 | 0.58% | 4,600 |
| Apr 10, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | -0.57% | 1,800 |
| Apr 9, 2026 | 346.00 | 349.00 | 346.00 | 349.00 | 349.00 | -0.29% | 19,500 |
| Apr 8, 2026 | 350.00 | 350.00 | 345.00 | 350.00 | 350.00 | -0.28% | 4,700 |
| Apr 7, 2026 | 350.00 | 351.00 | 349.00 | 351.00 | 351.00 | 0.57% | 3,800 |
| Apr 6, 2026 | 348.00 | 350.00 | 348.00 | 349.00 | 349.00 | 0.29% | 2,000 |
| Apr 3, 2026 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | - | 1,000 |
| Apr 2, 2026 | 348.00 | 349.00 | 347.00 | 348.00 | 348.00 | - | 4,400 |
| Apr 1, 2026 | 349.00 | 350.00 | 347.00 | 348.00 | 348.00 | 0.29% | 25,600 |
| Mar 31, 2026 | 351.00 | 351.00 | 347.00 | 347.00 | 347.00 | -1.14% | 1,200 |
| Mar 30, 2026 | 347.00 | 352.00 | 347.00 | 351.00 | 351.00 | -1.13% | 3,300 |
| Mar 27, 2026 | 353.00 | 359.00 | 353.00 | 355.00 | 347.00 | 0.57% | 2,100 |
| Mar 26, 2026 | 355.00 | 355.00 | 352.00 | 353.00 | 345.05 | -1.12% | 2,600 |
| Mar 25, 2026 | 355.00 | 357.00 | 354.00 | 357.00 | 348.95 | 0.56% | 5,700 |
| Mar 24, 2026 | 352.00 | 355.00 | 352.00 | 355.00 | 347.00 | - | 1,500 |
| Mar 23, 2026 | 348.00 | 355.00 | 348.00 | 355.00 | 347.00 | 1.72% | 8,100 |
| Mar 19, 2026 | 353.00 | 353.00 | 349.00 | 349.00 | 341.14 | -1.13% | 9,300 |
| Mar 18, 2026 | 352.00 | 354.00 | 352.00 | 353.00 | 345.05 | 0.28% | 6,700 |
| Mar 17, 2026 | 352.00 | 353.00 | 352.00 | 352.00 | 344.07 | - | 2,600 |
| Mar 16, 2026 | 351.00 | 353.00 | 350.00 | 352.00 | 344.07 | 0.28% | 1,800 |
| Mar 13, 2026 | 356.00 | 356.00 | 351.00 | 351.00 | 343.09 | -1.40% | 4,000 |
| Mar 12, 2026 | 359.00 | 359.00 | 354.00 | 356.00 | 347.98 | -0.84% | 3,100 |
| Mar 11, 2026 | 356.00 | 359.00 | 355.00 | 359.00 | 350.91 | 0.84% | 2,800 |
| Mar 10, 2026 | 351.00 | 358.00 | 351.00 | 356.00 | 347.98 | 1.42% | 4,000 |
| Mar 9, 2026 | 353.00 | 354.00 | 348.00 | 351.00 | 343.09 | -1.40% | 16,200 |
| Mar 6, 2026 | 357.00 | 359.00 | 356.00 | 356.00 | 347.98 | -0.84% | 2,600 |
| Mar 5, 2026 | 354.00 | 360.00 | 353.00 | 359.00 | 350.91 | 1.70% | 14,000 |
| Mar 4, 2026 | 355.00 | 355.00 | 351.00 | 353.00 | 345.05 | -0.56% | 11,300 |
| Mar 3, 2026 | 358.00 | 360.00 | 355.00 | 355.00 | 347.00 | -0.84% | 8,200 |
| Mar 2, 2026 | 364.00 | 364.00 | 358.00 | 358.00 | 349.93 | -2.19% | 14,600 |
| Feb 27, 2026 | 358.00 | 366.00 | 357.00 | 366.00 | 357.75 | 1.95% | 20,600 |
| Feb 26, 2026 | 354.00 | 359.00 | 354.00 | 359.00 | 350.91 | 1.41% | 9,400 |
| Feb 25, 2026 | 353.00 | 354.00 | 353.00 | 354.00 | 346.02 | 0.28% | 1,100 |
| Feb 24, 2026 | 350.00 | 354.00 | 348.00 | 353.00 | 345.05 | 0.86% | 9,300 |
| Feb 20, 2026 | 352.00 | 352.00 | 347.00 | 350.00 | 342.11 | - | 7,200 |
| Feb 19, 2026 | 348.00 | 353.00 | 345.00 | 350.00 | 342.11 | 0.57% | 57,300 |
| Feb 18, 2026 | 350.00 | 350.00 | 348.00 | 348.00 | 340.16 | -0.57% | 36,200 |
| Feb 17, 2026 | 355.00 | 359.00 | 349.00 | 350.00 | 342.11 | -1.13% | 71,600 |
| Feb 16, 2026 | 357.00 | 357.00 | 353.00 | 354.00 | 346.02 | -0.84% | 18,600 |
| Feb 13, 2026 | 362.00 | 366.00 | 357.00 | 357.00 | 348.95 | -1.38% | 11,900 |
| Feb 12, 2026 | 368.00 | 370.00 | 355.00 | 362.00 | 353.84 | -4.99% | 63,300 |
| Feb 10, 2026 | 370.00 | 381.00 | 368.00 | 381.00 | 372.41 | 2.97% | 43,900 |
| Feb 9, 2026 | 365.00 | 374.00 | 361.00 | 370.00 | 361.66 | 0.82% | 29,400 |
| Feb 6, 2026 | 360.00 | 367.00 | 359.00 | 367.00 | 358.73 | 1.38% | 6,000 |
| Feb 5, 2026 | 360.00 | 362.00 | 360.00 | 362.00 | 353.84 | - | 6,600 |
| Feb 4, 2026 | 360.00 | 362.00 | 359.00 | 362.00 | 353.84 | 0.56% | 5,700 |
| Feb 3, 2026 | 359.00 | 366.00 | 359.00 | 360.00 | 351.89 | - | 31,800 |
| Feb 2, 2026 | 347.00 | 360.00 | 347.00 | 360.00 | 351.89 | 4.05% | 31,900 |
| Jan 30, 2026 | 351.00 | 354.00 | 339.00 | 346.00 | 338.20 | -3.62% | 284,600 |
| Jan 29, 2026 | 360.00 | 361.00 | 359.00 | 359.00 | 350.91 | -0.28% | 4,200 |
| Jan 28, 2026 | 359.00 | 360.00 | 359.00 | 360.00 | 351.89 | 0.28% | 2,400 |
| Jan 27, 2026 | 361.00 | 361.00 | 359.00 | 359.00 | 350.91 | -0.55% | 7,300 |
| Jan 26, 2026 | 360.00 | 361.00 | 360.00 | 361.00 | 352.86 | 0.56% | 2,600 |
| Jan 23, 2026 | 360.00 | 361.00 | 358.00 | 359.00 | 350.91 | -0.28% | 12,000 |
| Jan 22, 2026 | 363.00 | 363.00 | 359.00 | 360.00 | 351.89 | 0.28% | 16,500 |
| Jan 21, 2026 | 365.00 | 365.00 | 359.00 | 359.00 | 350.91 | -0.83% | 17,800 |
| Jan 20, 2026 | 364.00 | 366.00 | 362.00 | 362.00 | 353.84 | -0.55% | 13,800 |
| Jan 19, 2026 | 365.00 | 365.00 | 362.00 | 364.00 | 355.80 | -0.27% | 12,200 |
| Jan 16, 2026 | 366.00 | 366.00 | 363.00 | 365.00 | 356.77 | - | 2,400 |
| Jan 15, 2026 | 368.00 | 368.00 | 362.00 | 365.00 | 356.77 | -0.82% | 13,800 |
| Jan 14, 2026 | 370.00 | 370.00 | 364.00 | 368.00 | 359.71 | -0.54% | 9,500 |
| Jan 13, 2026 | 372.00 | 372.00 | 366.00 | 370.00 | 361.66 | 0.54% | 9,400 |
| Jan 9, 2026 | 368.00 | 368.00 | 365.00 | 368.00 | 359.71 | 0.82% | 11,700 |
| Jan 8, 2026 | 362.00 | 369.00 | 359.00 | 365.00 | 356.77 | 0.83% | 23,400 |
| Jan 7, 2026 | 364.00 | 364.00 | 360.00 | 362.00 | 353.84 | - | 4,100 |
| Jan 6, 2026 | 362.00 | 362.00 | 360.00 | 362.00 | 353.84 | - | 6,900 |
| Jan 5, 2026 | 357.00 | 373.00 | 352.00 | 362.00 | 353.84 | 2.26% | 48,100 |
| Dec 30, 2025 | 357.00 | 357.00 | 354.00 | 354.00 | 346.02 | -0.84% | 6,100 |
| Dec 29, 2025 | 356.00 | 357.00 | 354.00 | 357.00 | 348.95 | 0.28% | 16,200 |
| Dec 26, 2025 | 355.00 | 356.00 | 354.00 | 356.00 | 347.98 | 0.28% | 39,800 |
| Dec 25, 2025 | 355.00 | 358.00 | 354.00 | 355.00 | 347.00 | -0.84% | 37,300 |
| Dec 24, 2025 | 359.00 | 360.00 | 354.00 | 358.00 | 349.93 | -0.28% | 16,000 |
| Dec 23, 2025 | 358.00 | 360.00 | 356.00 | 359.00 | 350.91 | 0.56% | 19,300 |
| Dec 22, 2025 | 358.00 | 358.00 | 355.00 | 357.00 | 348.95 | -0.28% | 8,600 |
| Dec 19, 2025 | 355.00 | 358.00 | 355.00 | 358.00 | 349.93 | 0.56% | 15,800 |
| Dec 18, 2025 | 357.00 | 357.00 | 352.00 | 356.00 | 347.98 | - | 15,400 |
| Dec 17, 2025 | 358.00 | 358.00 | 355.00 | 356.00 | 347.98 | -0.84% | 2,100 |
| Dec 16, 2025 | 356.00 | 363.00 | 352.00 | 359.00 | 350.91 | 1.99% | 44,400 |
| Dec 15, 2025 | 356.00 | 358.00 | 350.00 | 352.00 | 344.07 | -1.40% | 75,300 |
| Dec 12, 2025 | 358.00 | 358.00 | 353.00 | 357.00 | 348.95 | - | 11,600 |
| Dec 11, 2025 | 360.00 | 360.00 | 356.00 | 357.00 | 348.95 | -0.56% | 14,900 |
| Dec 10, 2025 | 355.00 | 360.00 | 352.00 | 359.00 | 350.91 | 0.28% | 14,100 |
| Dec 9, 2025 | 363.00 | 363.00 | 358.00 | 358.00 | 349.93 | -0.56% | 27,700 |
| Dec 8, 2025 | 360.00 | 361.00 | 353.00 | 360.00 | 351.89 | - | 59,900 |
| Dec 5, 2025 | 359.00 | 361.00 | 357.00 | 360.00 | 351.89 | 0.28% | 5,400 |
| Dec 4, 2025 | 358.00 | 361.00 | 356.00 | 359.00 | 350.91 | 0.28% | 23,600 |
| Dec 3, 2025 | 357.00 | 359.00 | 357.00 | 358.00 | 349.93 | -0.28% | 2,000 |
| Dec 2, 2025 | 357.00 | 359.00 | 357.00 | 359.00 | 350.91 | - | 3,900 |
| Dec 1, 2025 | 356.00 | 359.00 | 356.00 | 359.00 | 350.91 | 0.84% | 15,700 |