TYO:6062
CHARM CARE CORPORATION Stock Price (Quote)
JP¥1,489.00
+5.00 (+0.337%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,435.00 | JP¥1,637.00 | Thursday, 2nd May 2024 6062.T stock ended at JP¥1,489.00. This is 0.337% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.48% from a day low at JP¥1,484.00 to a day high of JP¥1,506.00. |
90 days | JP¥1,188.00 | JP¥1,677.00 | |
52 weeks | JP¥1,039.00 | JP¥1,677.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥1,484.00 | JP¥1,506.00 | JP¥1,484.00 | JP¥1,489.00 | 52 300 |
May 01, 2024 | JP¥1,508.00 | JP¥1,513.00 | JP¥1,472.00 | JP¥1,484.00 | 75 100 |
Apr 30, 2024 | JP¥1,487.00 | JP¥1,507.00 | JP¥1,478.00 | JP¥1,507.00 | 74 100 |
Apr 26, 2024 | JP¥1,469.00 | JP¥1,483.00 | JP¥1,445.00 | JP¥1,483.00 | 54 500 |
Apr 25, 2024 | JP¥1,495.00 | JP¥1,507.00 | JP¥1,461.00 | JP¥1,469.00 | 55 600 |
Apr 24, 2024 | JP¥1,491.00 | JP¥1,502.00 | JP¥1,479.00 | JP¥1,486.00 | 57 800 |
Apr 23, 2024 | JP¥1,480.00 | JP¥1,496.00 | JP¥1,470.00 | JP¥1,489.00 | 35 500 |
Apr 22, 2024 | JP¥1,464.00 | JP¥1,483.00 | JP¥1,462.00 | JP¥1,472.00 | 79 900 |
Apr 19, 2024 | JP¥1,478.00 | JP¥1,491.00 | JP¥1,435.00 | JP¥1,461.00 | 80 700 |
Apr 18, 2024 | JP¥1,470.00 | JP¥1,515.00 | JP¥1,455.00 | JP¥1,504.00 | 108 100 |
Apr 17, 2024 | JP¥1,516.00 | JP¥1,516.00 | JP¥1,443.00 | JP¥1,483.00 | 139 800 |
Apr 16, 2024 | JP¥1,546.00 | JP¥1,546.00 | JP¥1,491.00 | JP¥1,513.00 | 141 300 |
Apr 15, 2024 | JP¥1,555.00 | JP¥1,569.00 | JP¥1,531.00 | JP¥1,554.00 | 68 100 |
Apr 12, 2024 | JP¥1,561.00 | JP¥1,588.00 | JP¥1,561.00 | JP¥1,581.00 | 65 700 |
Apr 11, 2024 | JP¥1,550.00 | JP¥1,569.00 | JP¥1,544.00 | JP¥1,561.00 | 54 700 |
Apr 10, 2024 | JP¥1,596.00 | JP¥1,637.00 | JP¥1,562.00 | JP¥1,566.00 | 86 300 |
Apr 09, 2024 | JP¥1,616.00 | JP¥1,616.00 | JP¥1,587.00 | JP¥1,595.00 | 51 500 |
Apr 08, 2024 | JP¥1,614.00 | JP¥1,630.00 | JP¥1,580.00 | JP¥1,597.00 | 90 300 |
Apr 05, 2024 | JP¥1,539.00 | JP¥1,597.00 | JP¥1,532.00 | JP¥1,587.00 | 126 600 |
Apr 04, 2024 | JP¥1,531.00 | JP¥1,563.00 | JP¥1,510.00 | JP¥1,551.00 | 88 800 |
Apr 03, 2024 | JP¥1,542.00 | JP¥1,563.00 | JP¥1,524.00 | JP¥1,524.00 | 92 800 |
Apr 02, 2024 | JP¥1,565.00 | JP¥1,585.00 | JP¥1,544.00 | JP¥1,551.00 | 86 600 |
Apr 01, 2024 | JP¥1,632.00 | JP¥1,633.00 | JP¥1,553.00 | JP¥1,561.00 | 140 400 |
Mar 29, 2024 | JP¥1,654.00 | JP¥1,677.00 | JP¥1,632.00 | JP¥1,633.00 | 96 300 |
Mar 28, 2024 | JP¥1,604.00 | JP¥1,649.00 | JP¥1,604.00 | JP¥1,648.00 | 181 500 |