Care Twentyone Corporation 2373
TSE · Japan · Health Services
¥444.00+2.00 (+0.45%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥444.00 | +0.45% | ¥437.00 | ¥444.00 | ¥430.00 | 15.70K |
| 2026-10-01 | ¥442.00 | -1.34% | ¥449.00 | ¥450.00 | ¥442.00 | 11.20K |
| 2026-09-30 | ¥448.00 | -0.67% | ¥450.00 | ¥451.00 | ¥444.00 | 14.00K |
| 2026-09-29 | ¥451.00 | +2.04% | ¥439.00 | ¥454.00 | ¥439.00 | 15.10K |
| 2026-09-28 | ¥442.00 | +0.91% | ¥438.00 | ¥442.00 | ¥435.00 | 8.50K |
| 2026-09-25 | ¥438.00 | -0.90% | ¥441.00 | ¥442.00 | ¥438.00 | 3.40K |
| 2026-09-24 | ¥442.00 | -0.90% | ¥447.00 | ¥447.00 | ¥442.00 | 13.40K |
| 2026-09-18 | ¥446.00 | +0.45% | ¥445.00 | ¥447.00 | ¥440.00 | 16.70K |
| 2026-09-17 | ¥444.00 | +0.91% | ¥440.00 | ¥445.00 | ¥437.00 | 11.40K |
| 2026-09-16 | ¥440.00 | -1.57% | ¥444.00 | ¥448.00 | ¥434.00 | 16.40K |
| 2026-09-15 | ¥447.00 | 0.00% | ¥432.00 | ¥447.00 | ¥427.00 | 31.60K |
| 2026-09-14 | ¥447.00 | +11.19% | ¥455.00 | ¥457.00 | ¥426.00 | 150.70K |
| 2026-09-11 | ¥402.00 | -2.43% | ¥411.00 | ¥418.00 | ¥402.00 | 18.80K |
| 2026-09-10 | ¥412.00 | -1.44% | ¥417.00 | ¥417.00 | ¥411.00 | 6.30K |
| 2026-09-09 | ¥418.00 | 0.00% | ¥419.00 | ¥419.00 | ¥416.00 | 4.20K |
| 2026-09-08 | ¥418.00 | +0.97% | ¥414.00 | ¥419.00 | ¥412.00 | 4.20K |
| 2026-09-07 | ¥414.00 | +0.73% | ¥415.00 | ¥418.00 | ¥412.00 | 8.60K |
| 2026-09-04 | ¥411.00 | -1.20% | ¥417.00 | ¥417.00 | ¥411.00 | 8.70K |
| 2026-09-03 | ¥416.00 | +1.71% | ¥410.00 | ¥416.00 | ¥408.00 | 9.70K |
| 2026-09-02 | ¥409.00 | +0.25% | ¥407.00 | ¥409.00 | ¥405.00 | 3.60K |
| 2026-09-01 | ¥408.00 | -0.49% | ¥411.00 | ¥412.00 | ¥404.00 | 18.00K |
| 2026-08-31 | ¥410.00 | +0.49% | ¥409.00 | ¥410.00 | ¥409.00 | 10.60K |
| 2026-08-28 | ¥408.00 | +0.25% | ¥407.00 | ¥409.00 | ¥407.00 | 3.30K |
| 2026-08-27 | ¥407.00 | -0.25% | ¥408.00 | ¥409.00 | ¥407.00 | 3.80K |
| 2026-08-26 | ¥408.00 | +0.25% | ¥409.00 | ¥409.00 | ¥407.00 | 2.40K |
| 2026-08-25 | ¥407.00 | -0.73% | ¥408.00 | ¥411.00 | ¥407.00 | 4.50K |
| 2026-08-24 | ¥410.00 | +0.24% | ¥408.00 | ¥410.00 | ¥407.00 | 5.30K |
| 2026-08-21 | ¥409.00 | +0.25% | ¥409.00 | ¥410.00 | ¥406.00 | 6.60K |
| 2026-08-20 | ¥408.00 | +0.25% | ¥409.00 | ¥409.00 | ¥406.00 | 13.90K |
| 2026-08-19 | ¥407.00 | 0.00% | ¥405.00 | ¥407.00 | ¥405.00 | 5.00K |
| 2026-08-18 | ¥407.00 | +0.49% | ¥407.00 | ¥407.00 | ¥404.00 | 4.90K |
| 2026-08-17 | ¥405.00 | -0.98% | ¥409.00 | ¥409.00 | ¥403.00 | 13.80K |
| 2026-08-14 | ¥409.00 | +0.99% | ¥409.00 | ¥409.00 | ¥405.00 | 15.70K |
| 2026-08-13 | ¥405.00 | 0.00% | ¥405.00 | ¥406.00 | ¥403.00 | 10.20K |
| 2026-08-12 | ¥405.00 | +0.25% | ¥405.00 | ¥405.00 | ¥404.00 | 3.40K |
| 2026-08-10 | ¥404.00 | +0.25% | ¥404.00 | ¥405.00 | ¥404.00 | 4.00K |
| 2026-08-07 | ¥403.00 | 0.00% | ¥404.00 | ¥404.00 | ¥401.00 | 4.40K |
| 2026-08-06 | ¥403.00 | 0.00% | ¥405.00 | ¥405.00 | ¥402.00 | 4.10K |
| 2026-08-05 | ¥403.00 | -0.49% | ¥407.00 | ¥407.00 | ¥403.00 | 2.60K |
| 2026-08-04 | ¥405.00 | -0.74% | ¥410.00 | ¥410.00 | ¥404.00 | 9.50K |
| 2026-08-03 | ¥408.00 | 0.00% | ¥408.00 | ¥410.00 | ¥405.00 | 4.30K |
| 2026-07-31 | ¥408.00 | +0.74% | ¥403.00 | ¥409.00 | ¥402.00 | 8.20K |
| 2026-07-30 | ¥405.00 | +0.25% | ¥404.00 | ¥405.00 | ¥402.00 | 4.30K |
| 2026-07-29 | ¥404.00 | +0.25% | ¥404.00 | ¥404.00 | ¥402.00 | 2.20K |
| 2026-07-28 | ¥403.00 | -0.25% | ¥402.00 | ¥404.00 | ¥401.00 | 5.90K |
| 2026-07-27 | ¥404.00 | +0.25% | ¥403.00 | ¥405.00 | ¥403.00 | 7.60K |
| 2026-07-24 | ¥403.00 | 0.00% | ¥401.00 | ¥404.00 | ¥401.00 | 4.40K |
| 2026-07-23 | ¥403.00 | 0.00% | ¥403.00 | ¥404.00 | ¥402.00 | 2.00K |
| 2026-07-22 | ¥403.00 | +0.50% | ¥402.00 | ¥403.00 | ¥401.00 | 5.00K |
| 2026-07-21 | ¥401.00 | +0.25% | ¥400.00 | ¥402.00 | ¥400.00 | 7.00K |
| 2026-07-17 | ¥400.00 | -0.50% | ¥402.00 | ¥402.00 | ¥398.00 | 14.80K |
| 2026-07-16 | ¥402.00 | 0.00% | ¥401.00 | ¥403.00 | ¥399.00 | 20.20K |
| 2026-07-15 | ¥402.00 | +0.50% | ¥401.00 | ¥402.00 | ¥400.00 | 6.80K |
| 2026-07-14 | ¥400.00 | 0.00% | ¥401.00 | ¥403.00 | ¥400.00 | 11.90K |
| 2026-07-13 | ¥400.00 | -0.25% | ¥402.00 | ¥404.00 | ¥399.00 | 11.10K |
| 2026-07-10 | ¥401.00 | 0.00% | ¥400.00 | ¥403.00 | ¥398.00 | 29.10K |
| 2026-07-09 | ¥401.00 | -0.99% | ¥405.00 | ¥406.00 | ¥390.00 | 130.50K |
| 2026-07-08 | ¥405.00 | -0.25% | ¥408.00 | ¥408.00 | ¥396.00 | 25.40K |
| 2026-07-07 | ¥406.00 | -0.49% | ¥409.00 | ¥409.00 | ¥403.00 | 21.00K |
| 2026-07-06 | ¥408.00 | -0.49% | ¥412.00 | ¥412.00 | ¥406.00 | 25.90K |
| 2026-07-03 | ¥410.00 | +0.49% | ¥412.00 | ¥412.00 | ¥407.00 | 12.00K |
| 2026-07-02 | ¥408.00 | -0.73% | ¥412.00 | ¥413.00 | ¥408.00 | 6.80K |
| 2026-07-01 | ¥411.00 | 0.00% | ¥412.00 | ¥412.00 | ¥410.00 | 3.20K |
| 2026-06-30 | ¥411.00 | 0.00% | ¥412.00 | ¥412.00 | ¥406.00 | 5.60K |
| 2026-06-29 | ¥411.00 | +0.24% | ¥410.00 | ¥412.00 | ¥409.00 | 3.60K |
| 2026-06-26 | ¥410.00 | +0.24% | ¥409.00 | ¥413.00 | ¥405.00 | 8.30K |
| 2026-06-25 | ¥409.00 | -0.73% | ¥412.00 | ¥414.00 | ¥409.00 | 7.60K |
| 2026-06-24 | ¥412.00 | +1.23% | ¥409.00 | ¥412.00 | ¥408.00 | 2.60K |
| 2026-06-23 | ¥407.00 | 0.00% | ¥406.00 | ¥411.00 | ¥406.00 | 5.30K |
| 2026-06-22 | ¥407.00 | -1.45% | ¥412.00 | ¥414.00 | ¥407.00 | 4.10K |
| 2026-06-19 | ¥413.00 | -0.24% | ¥416.00 | ¥416.00 | ¥411.00 | 8.00K |
| 2026-06-18 | ¥414.00 | -0.24% | ¥415.00 | ¥415.00 | ¥411.00 | 4.90K |
| 2026-06-17 | ¥415.00 | +1.72% | ¥408.00 | ¥416.00 | ¥408.00 | 16.70K |
| 2026-06-16 | ¥408.00 | -1.21% | ¥414.00 | ¥414.00 | ¥403.00 | 10.40K |
| 2026-06-15 | ¥413.00 | +0.24% | ¥412.00 | ¥417.00 | ¥404.00 | 30.60K |
| 2026-06-12 | ¥412.00 | -1.90% | ¥418.00 | ¥419.00 | ¥405.00 | 19.90K |
| 2026-06-11 | ¥420.00 | +0.48% | ¥418.00 | ¥422.00 | ¥415.00 | 2.60K |
| 2026-06-10 | ¥418.00 | -0.95% | ¥420.00 | ¥423.00 | ¥411.00 | 6.40K |
| 2026-06-09 | ¥422.00 | +0.72% | ¥419.00 | ¥422.00 | ¥415.00 | 9.80K |
| 2026-06-08 | ¥419.00 | -0.24% | ¥413.00 | ¥420.00 | ¥412.00 | 6.30K |
| 2026-06-05 | ¥420.00 | +0.72% | ¥416.00 | ¥420.00 | ¥414.00 | 3.80K |
| 2026-06-04 | ¥417.00 | +1.46% | ¥411.00 | ¥417.00 | ¥409.00 | 8.10K |
| 2026-06-03 | ¥411.00 | +0.74% | ¥408.00 | ¥412.00 | ¥405.00 | 8.80K |
| 2026-06-02 | ¥408.00 | -0.24% | ¥410.00 | ¥412.00 | ¥405.00 | 6.60K |
| 2026-06-01 | ¥409.00 | -0.49% | ¥410.00 | ¥412.00 | ¥408.00 | 5.10K |
| 2026-05-29 | ¥411.00 | -0.48% | ¥413.00 | ¥413.00 | ¥408.00 | 7.80K |
| 2026-05-28 | ¥413.00 | +0.49% | ¥411.00 | ¥414.00 | ¥410.00 | 6.10K |
| 2026-05-27 | ¥411.00 | -0.96% | ¥413.00 | ¥417.00 | ¥411.00 | 7.80K |
| 2026-05-26 | ¥415.00 | 0.00% | ¥415.00 | ¥417.00 | ¥411.00 | 3.90K |
| 2026-05-25 | ¥415.00 | +1.22% | ¥410.00 | ¥415.00 | ¥410.00 | 9.70K |