UK markets open in 4 hours 59 minutes
NIKKEI 225
39,719.35 +377.81 (+0.96%) HANG SENG
17,678.85 -37.62 (-0.21%) CRUDE OIL
82.10 +0.36 (+0.44%) GOLD FUTURES
2,331.10 -5.50 (-0.24%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
49,107.98 +768.23 (+1.59%)
CAREER CO., LTD. (6198.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 10:19AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 397.00 | 404.00 | 397.00 | 404.00 | 404.00 | 3,000 |
| 27 Jun 2024 | 405.00 | 405.00 | 398.00 | 398.00 | 398.00 | 7,000 |
| 26 Jun 2024 | 399.00 | 407.00 | 395.00 | 404.00 | 404.00 | 8,800 |
| 25 Jun 2024 | 400.00 | 402.00 | 400.00 | 400.00 | 400.00 | 2,200 |
| 24 Jun 2024 | 400.00 | 406.00 | 395.00 | 400.00 | 400.00 | 7,500 |
| 21 Jun 2024 | 399.00 | 405.00 | 389.00 | 396.00 | 396.00 | 9,200 |
| 20 Jun 2024 | 393.00 | 402.00 | 388.00 | 399.00 | 399.00 | 17,200 |
| 19 Jun 2024 | 385.00 | 392.00 | 376.00 | 389.00 | 389.00 | 13,600 |
| 18 Jun 2024 | 380.00 | 387.00 | 378.00 | 384.00 | 384.00 | 11,400 |
| 17 Jun 2024 | 374.00 | 385.00 | 369.00 | 381.00 | 381.00 | 11,500 |
| 14 Jun 2024 | 371.00 | 378.00 | 366.00 | 368.00 | 368.00 | 9,500 |
| 13 Jun 2024 | 370.00 | 378.00 | 370.00 | 371.00 | 371.00 | 7,900 |
| 12 Jun 2024 | 368.00 | 390.00 | 366.00 | 370.00 | 370.00 | 27,200 |
| 11 Jun 2024 | 365.00 | 368.00 | 363.00 | 365.00 | 365.00 | 8,100 |
| 10 Jun 2024 | 368.00 | 368.00 | 363.00 | 365.00 | 365.00 | 3,900 |
| 07 Jun 2024 | 367.00 | 367.00 | 364.00 | 366.00 | 366.00 | 4,700 |
| 06 Jun 2024 | 365.00 | 370.00 | 363.00 | 366.00 | 366.00 | 13,500 |
| 05 Jun 2024 | 367.00 | 367.00 | 365.00 | 365.00 | 365.00 | 7,700 |
| 04 Jun 2024 | 359.00 | 370.00 | 359.00 | 367.00 | 367.00 | 7,000 |
| 03 Jun 2024 | 361.00 | 363.00 | 357.00 | 362.00 | 362.00 | 5,600 |
| 31 May 2024 | 349.00 | 358.00 | 349.00 | 355.00 | 355.00 | 12,900 |
| 30 May 2024 | 359.00 | 361.00 | 350.00 | 356.00 | 356.00 | 10,300 |
| 29 May 2024 | 361.00 | 362.00 | 354.00 | 361.00 | 361.00 | 16,700 |
| 28 May 2024 | 363.00 | 367.00 | 360.00 | 360.00 | 360.00 | 6,900 |
| 27 May 2024 | 372.00 | 372.00 | 361.00 | 363.00 | 363.00 | 11,400 |
| 24 May 2024 | 365.00 | 388.00 | 363.00 | 374.00 | 374.00 | 65,600 |
| 23 May 2024 | 376.00 | 435.00 | 370.00 | 378.00 | 378.00 | 757,700 |
| 22 May 2024 | 359.00 | 363.00 | 359.00 | 360.00 | 360.00 | 6,300 |
| 21 May 2024 | 356.00 | 361.00 | 354.00 | 354.00 | 354.00 | 3,000 |
| 20 May 2024 | 352.00 | 360.00 | 352.00 | 355.00 | 355.00 | 9,400 |
| 17 May 2024 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 1,400 |
| 16 May 2024 | 354.00 | 362.00 | 350.00 | 360.00 | 360.00 | 8,800 |
| 15 May 2024 | 363.00 | 365.00 | 358.00 | 362.00 | 362.00 | 3,500 |
| 14 May 2024 | 358.00 | 365.00 | 354.00 | 362.00 | 362.00 | 3,300 |
| 13 May 2024 | 357.00 | 357.00 | 355.00 | 355.00 | 355.00 | 2,300 |
| 10 May 2024 | 359.00 | 359.00 | 351.00 | 358.00 | 358.00 | 7,700 |
| 09 May 2024 | 360.00 | 360.00 | 355.00 | 359.00 | 359.00 | 3,000 |
| 08 May 2024 | 355.00 | 363.00 | 355.00 | 360.00 | 360.00 | 7,400 |
| 07 May 2024 | 355.00 | 355.00 | 346.00 | 355.00 | 355.00 | 2,700 |
| 02 May 2024 | 347.00 | 354.00 | 340.00 | 348.00 | 348.00 | 4,600 |
| 01 May 2024 | 359.00 | 360.00 | 341.00 | 346.00 | 346.00 | 16,200 |
| 30 Apr 2024 | 362.00 | 364.00 | 357.00 | 359.00 | 359.00 | 2,800 |
| 26 Apr 2024 | 354.00 | 362.00 | 354.00 | 362.00 | 362.00 | 2,200 |
| 25 Apr 2024 | 366.00 | 373.00 | 355.00 | 355.00 | 355.00 | 9,900 |
| 24 Apr 2024 | 355.00 | 379.00 | 355.00 | 365.00 | 365.00 | 16,500 |
| 23 Apr 2024 | 356.00 | 357.00 | 349.00 | 355.00 | 355.00 | 2,900 |
| 22 Apr 2024 | 355.00 | 360.00 | 348.00 | 354.00 | 354.00 | 6,300 |
| 19 Apr 2024 | 350.00 | 353.00 | 348.00 | 350.00 | 350.00 | 3,900 |
| 18 Apr 2024 | 346.00 | 351.00 | 344.00 | 351.00 | 351.00 | 8,300 |
| 17 Apr 2024 | 344.00 | 349.00 | 340.00 | 349.00 | 349.00 | 7,300 |
| 16 Apr 2024 | 344.00 | 344.00 | 340.00 | 343.00 | 343.00 | 2,200 |
| 15 Apr 2024 | 339.00 | 342.00 | 339.00 | 342.00 | 342.00 | 2,600 |
| 12 Apr 2024 | 339.00 | 344.00 | 339.00 | 339.00 | 339.00 | 3,900 |
| 11 Apr 2024 | 335.00 | 343.00 | 335.00 | 342.00 | 342.00 | 2,600 |
| 10 Apr 2024 | 341.00 | 341.00 | 338.00 | 338.00 | 338.00 | 1,600 |
| 09 Apr 2024 | 338.00 | 340.00 | 337.00 | 340.00 | 340.00 | 2,800 |
| 08 Apr 2024 | 327.00 | 337.00 | 326.00 | 337.00 | 337.00 | 2,600 |
| 05 Apr 2024 | 331.00 | 336.00 | 321.00 | 327.00 | 327.00 | 11,100 |
| 04 Apr 2024 | 340.00 | 341.00 | 331.00 | 334.00 | 334.00 | 10,700 |
| 03 Apr 2024 | 343.00 | 343.00 | 337.00 | 340.00 | 340.00 | 9,300 |
| 02 Apr 2024 | 346.00 | 350.00 | 340.00 | 349.00 | 349.00 | 24,000 |
| 01 Apr 2024 | 351.00 | 407.00 | 335.00 | 348.00 | 348.00 | 237,500 |
| 29 Mar 2024 | 333.00 | 335.00 | 333.00 | 333.00 | 333.00 | 4,300 |
| 28 Mar 2024 | 328.00 | 335.00 | 328.00 | 333.00 | 333.00 | 800 |
| 27 Mar 2024 | 335.00 | 335.00 | 325.00 | 333.00 | 333.00 | 17,600 |
| 26 Mar 2024 | 345.00 | 345.00 | 327.00 | 334.00 | 334.00 | 11,600 |
| 25 Mar 2024 | 343.00 | 344.00 | 335.00 | 343.00 | 343.00 | 6,400 |
| 22 Mar 2024 | 348.00 | 348.00 | 330.00 | 341.00 | 341.00 | 12,500 |
| 21 Mar 2024 | 356.00 | 356.00 | 344.00 | 344.00 | 344.00 | 9,400 |
| 19 Mar 2024 | 359.00 | 359.00 | 336.00 | 350.00 | 350.00 | 9,900 |
| 18 Mar 2024 | 351.00 | 361.00 | 351.00 | 358.00 | 358.00 | 11,100 |
| 15 Mar 2024 | 345.00 | 353.00 | 340.00 | 352.00 | 352.00 | 12,500 |
| 14 Mar 2024 | 348.00 | 352.00 | 341.00 | 352.00 | 352.00 | 3,500 |
| 13 Mar 2024 | 353.00 | 353.00 | 333.00 | 350.00 | 350.00 | 10,600 |
| 12 Mar 2024 | 360.00 | 367.00 | 351.00 | 353.00 | 353.00 | 3,800 |
| 11 Mar 2024 | 360.00 | 360.00 | 351.00 | 359.00 | 359.00 | 3,100 |
| 08 Mar 2024 | 362.00 | 362.00 | 358.00 | 359.00 | 359.00 | 1,200 |
| 07 Mar 2024 | 365.00 | 366.00 | 359.00 | 366.00 | 366.00 | 5,800 |
| 06 Mar 2024 | 370.00 | 370.00 | 365.00 | 365.00 | 365.00 | 3,100 |
| 05 Mar 2024 | 368.00 | 380.00 | 366.00 | 366.00 | 366.00 | 8,900 |
| 04 Mar 2024 | 373.00 | 373.00 | 369.00 | 369.00 | 369.00 | 4,400 |
| 01 Mar 2024 | 371.00 | 380.00 | 370.00 | 372.00 | 372.00 | 3,100 |
| 29 Feb 2024 | 370.00 | 380.00 | 369.00 | 371.00 | 371.00 | 3,200 |
| 28 Feb 2024 | 370.00 | 380.00 | 368.00 | 377.00 | 377.00 | 5,200 |
| 27 Feb 2024 | 366.00 | 371.00 | 366.00 | 368.00 | 368.00 | 6,200 |
| 26 Feb 2024 | 366.00 | 370.00 | 366.00 | 366.00 | 366.00 | 4,800 |
| 22 Feb 2024 | 376.00 | 376.00 | 366.00 | 368.00 | 368.00 | 4,500 |
| 21 Feb 2024 | 370.00 | 373.00 | 364.00 | 368.00 | 368.00 | 2,800 |
| 20 Feb 2024 | 364.00 | 372.00 | 364.00 | 366.00 | 366.00 | 8,300 |
| 19 Feb 2024 | 371.00 | 371.00 | 363.00 | 364.00 | 364.00 | 5,600 |
| 16 Feb 2024 | 387.00 | 387.00 | 367.00 | 371.00 | 371.00 | 13,000 |
| 15 Feb 2024 | 388.00 | 390.00 | 344.00 | 379.00 | 379.00 | 32,700 |
| 14 Feb 2024 | 395.00 | 395.00 | 387.00 | 390.00 | 390.00 | 7,300 |
| 13 Feb 2024 | 388.00 | 392.00 | 385.00 | 392.00 | 392.00 | 6,100 |
| 09 Feb 2024 | 386.00 | 397.00 | 386.00 | 388.00 | 388.00 | 9,300 |
| 08 Feb 2024 | 389.00 | 390.00 | 387.00 | 387.00 | 387.00 | 4,100 |
| 07 Feb 2024 | 392.00 | 399.00 | 377.00 | 391.00 | 391.00 | 13,300 |
| 06 Feb 2024 | 392.00 | 395.00 | 391.00 | 391.00 | 391.00 | 5,500 |
| 05 Feb 2024 | 393.00 | 395.00 | 391.00 | 392.00 | 392.00 | 4,700 |
| 02 Feb 2024 | 394.00 | 395.00 | 392.00 | 393.00 | 393.00 | 4,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.