Care Service Co., Ltd. 2425
TSE · Japan · Health Services
¥682.00-10.00 (-1.45%)
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 | ¥682.00 | -1.45% | ¥692.00 | ¥692.00 | ¥682.00 | 500 |
| 2026-10-01 | ¥692.00 | +2.06% | ¥668.00 | ¥693.00 | ¥668.00 | 6.70K |
| 2026-09-30 | ¥678.00 | -0.29% | ¥678.00 | ¥678.00 | ¥678.00 | 200 |
| 2026-09-29 | ¥680.00 | +2.72% | ¥660.00 | ¥680.00 | ¥660.00 | 2.10K |
| 2026-09-28 | ¥662.00 | -0.45% | ¥662.00 | ¥662.00 | ¥662.00 | 100 |
| 2026-09-25 | ¥665.00 | -0.30% | ¥668.00 | ¥668.00 | ¥657.00 | 1.30K |
| 2026-09-24 | ¥667.00 | +0.60% | ¥669.00 | ¥676.00 | ¥667.00 | 1.70K |
| 2026-09-18 | ¥663.00 | -0.45% | ¥665.00 | ¥665.00 | ¥663.00 | 400 |
| 2026-09-17 | ¥666.00 | -1.19% | ¥666.00 | ¥672.00 | ¥666.00 | 1.70K |
| 2026-09-16 | ¥674.00 | -0.15% | ¥674.00 | ¥674.00 | ¥674.00 | 200 |
| 2026-09-15 | ¥675.00 | +0.15% | ¥679.00 | ¥679.00 | ¥672.00 | 2.70K |
| 2026-09-14 | ¥674.00 | -0.88% | ¥680.00 | ¥680.00 | ¥669.00 | 2.30K |
| 2026-09-11 | ¥680.00 | +1.49% | ¥670.00 | ¥680.00 | ¥665.00 | 5.40K |
| 2026-09-10 | ¥670.00 | 0.00% | ¥672.00 | ¥672.00 | ¥665.00 | 1.50K |
| 2026-09-09 | ¥670.00 | +1.06% | ¥656.00 | ¥670.00 | ¥655.00 | 5.60K |
| 2026-09-08 | ¥663.00 | -0.60% | ¥667.00 | ¥667.00 | ¥640.00 | 6.30K |
| 2026-09-07 | ¥667.00 | +0.30% | ¥659.00 | ¥667.00 | ¥657.00 | 2.50K |
| 2026-09-04 | ¥665.00 | -0.45% | ¥666.00 | ¥666.00 | ¥665.00 | 600 |
| 2026-09-03 | ¥668.00 | -0.45% | ¥668.00 | ¥670.00 | ¥663.00 | 1.00K |
| 2026-09-02 | ¥671.00 | 0.00% | ¥669.00 | ¥672.00 | ¥665.00 | 800 |
| 2026-09-01 | ¥671.00 | +1.51% | ¥660.00 | ¥671.00 | ¥660.00 | 1.50K |
| 2026-08-31 | ¥661.00 | 0.00% | ¥661.00 | ¥661.00 | ¥656.00 | 1.70K |
| 2026-08-28 | ¥661.00 | +0.15% | ¥661.00 | ¥661.00 | ¥657.00 | 700 |
| 2026-08-27 | ¥660.00 | -0.30% | ¥661.00 | ¥661.00 | ¥658.00 | 1.20K |
| 2026-08-26 | ¥662.00 | +0.30% | ¥658.00 | ¥662.00 | ¥656.00 | 1.20K |
| 2026-08-25 | ¥660.00 | +0.30% | ¥658.00 | ¥664.00 | ¥656.00 | 1.40K |
| 2026-08-24 | ¥658.00 | -0.45% | ¥662.00 | ¥662.00 | ¥658.00 | 2.00K |
| 2026-08-21 | ¥661.00 | -0.90% | ¥667.00 | ¥667.00 | ¥660.00 | 3.70K |
| 2026-08-20 | ¥667.00 | 0.00% | ¥667.00 | ¥670.00 | ¥667.00 | 1.40K |
| 2026-08-19 | ¥667.00 | -0.74% | ¥675.00 | ¥677.00 | ¥666.00 | 1.30K |
| 2026-08-18 | ¥672.00 | -0.59% | ¥671.00 | ¥676.00 | ¥670.00 | 2.50K |
| 2026-08-17 | ¥676.00 | -1.17% | ¥685.00 | ¥685.00 | ¥676.00 | 2.30K |
| 2026-08-14 | ¥684.00 | +0.74% | ¥680.00 | ¥685.00 | ¥680.00 | 2.70K |
| 2026-08-13 | ¥679.00 | +0.74% | ¥680.00 | ¥680.00 | ¥671.00 | 1.40K |
| 2026-08-12 | ¥674.00 | -0.59% | ¥677.00 | ¥677.00 | ¥672.00 | 1.00K |
| 2026-08-10 | ¥678.00 | -0.29% | ¥678.00 | ¥680.00 | ¥673.00 | 800 |
| 2026-08-07 | ¥680.00 | +0.15% | ¥676.00 | ¥680.00 | ¥675.00 | 800 |
| 2026-08-06 | ¥679.00 | -0.73% | ¥674.00 | ¥694.00 | ¥674.00 | 2.30K |
| 2026-08-05 | ¥684.00 | -0.29% | ¥689.00 | ¥690.00 | ¥679.00 | 1.90K |
| 2026-08-04 | ¥686.00 | +2.24% | ¥671.00 | ¥686.00 | ¥671.00 | 1.50K |
| 2026-08-03 | ¥671.00 | -0.45% | ¥673.00 | ¥686.00 | ¥671.00 | 2.90K |
| 2026-07-31 | ¥674.00 | -0.88% | ¥681.00 | ¥681.00 | ¥674.00 | 200 |
| 2026-07-30 | ¥680.00 | -1.16% | ¥678.00 | ¥680.00 | ¥678.00 | 500 |
| 2026-07-29 | ¥688.00 | +3.46% | ¥665.00 | ¥688.00 | ¥663.00 | 5.20K |
| 2026-07-28 | ¥665.00 | -0.15% | ¥664.00 | ¥671.00 | ¥664.00 | 1.40K |
| 2026-07-27 | ¥666.00 | -0.60% | ¥670.00 | ¥672.00 | ¥663.00 | 900 |
| 2026-07-24 | ¥670.00 | -0.15% | ¥671.00 | ¥671.00 | ¥660.00 | 2.20K |
| 2026-07-23 | ¥671.00 | -1.32% | ¥675.00 | ¥679.00 | ¥670.00 | 700 |
| 2026-07-22 | ¥680.00 | +0.59% | ¥671.00 | ¥680.00 | ¥668.00 | 700 |
| 2026-07-21 | ¥676.00 | +0.60% | ¥670.00 | ¥678.00 | ¥668.00 | 1.20K |
| 2026-07-17 | ¥672.00 | -0.44% | ¥674.00 | ¥679.00 | ¥671.00 | 1.60K |
| 2026-07-16 | ¥675.00 | +0.30% | ¥667.00 | ¥675.00 | ¥667.00 | 1.30K |
| 2026-07-15 | ¥673.00 | +1.20% | ¥675.00 | ¥675.00 | ¥665.00 | 6.20K |
| 2026-07-14 | ¥665.00 | +1.99% | ¥660.00 | ¥666.00 | ¥649.00 | 2.80K |
| 2026-07-13 | ¥652.00 | +1.24% | ¥642.00 | ¥652.00 | ¥642.00 | 2.40K |
| 2026-07-10 | ¥644.00 | -0.16% | ¥648.00 | ¥649.00 | ¥643.00 | 2.60K |
| 2026-07-09 | ¥645.00 | +0.78% | ¥647.00 | ¥647.00 | ¥641.00 | 1.30K |
| 2026-07-08 | ¥640.00 | -0.78% | ¥645.00 | ¥649.00 | ¥640.00 | 4.80K |
| 2026-07-07 | ¥645.00 | +0.62% | ¥644.00 | ¥645.00 | ¥643.00 | 3.50K |
| 2026-07-06 | ¥641.00 | +0.31% | ¥648.00 | ¥648.00 | ¥638.00 | 3.00K |
| 2026-07-03 | ¥639.00 | +0.63% | ¥636.00 | ¥650.00 | ¥636.00 | 2.10K |
| 2026-07-02 | ¥635.00 | -1.24% | ¥637.00 | ¥638.00 | ¥632.00 | 900 |
| 2026-07-01 | ¥643.00 | +1.90% | ¥630.00 | ¥643.00 | ¥628.00 | 2.80K |
| 2026-06-30 | ¥631.00 | -1.10% | ¥634.00 | ¥640.00 | ¥631.00 | 1.40K |
| 2026-06-29 | ¥638.00 | +2.24% | ¥627.00 | ¥639.00 | ¥624.00 | 2.20K |
| 2026-06-26 | ¥624.00 | -0.32% | ¥626.00 | ¥631.00 | ¥624.00 | 3.20K |
| 2026-06-25 | ¥626.00 | +0.81% | ¥621.00 | ¥627.00 | ¥621.00 | 3.40K |
| 2026-06-24 | ¥621.00 | -0.16% | ¥623.00 | ¥627.00 | ¥621.00 | 3.70K |
| 2026-06-23 | ¥622.00 | -1.11% | ¥630.00 | ¥632.00 | ¥620.00 | 6.70K |
| 2026-06-22 | ¥629.00 | -2.93% | ¥647.00 | ¥647.00 | ¥629.00 | 7.10K |
| 2026-06-19 | ¥648.00 | +0.15% | ¥653.00 | ¥653.00 | ¥647.00 | 2.40K |
| 2026-06-18 | ¥647.00 | -0.15% | ¥648.00 | ¥660.00 | ¥647.00 | 2.70K |
| 2026-06-17 | ¥648.00 | -2.26% | ¥660.00 | ¥660.00 | ¥648.00 | 4.60K |
| 2026-06-16 | ¥663.00 | -1.78% | ¥675.00 | ¥675.00 | ¥663.00 | 1.90K |
| 2026-06-15 | ¥675.00 | 0.00% | ¥675.00 | ¥679.00 | ¥675.00 | 2.50K |
| 2026-06-12 | ¥675.00 | +2.74% | ¥676.00 | ¥676.00 | ¥666.00 | 1.30K |
| 2026-06-11 | ¥657.00 | -0.76% | ¥671.00 | ¥671.00 | ¥657.00 | 600 |
| 2026-06-10 | ¥662.00 | 0.00% | ¥660.00 | ¥672.00 | ¥653.00 | 2.40K |
| 2026-06-09 | ¥662.00 | +0.91% | ¥656.00 | ¥670.00 | ¥656.00 | 1.90K |
| 2026-06-08 | ¥656.00 | -0.30% | ¥654.00 | ¥660.00 | ¥654.00 | 2.10K |
| 2026-06-05 | ¥658.00 | +0.92% | ¥652.00 | ¥669.00 | ¥652.00 | 1.80K |
| 2026-06-04 | ¥652.00 | +0.31% | ¥655.00 | ¥655.00 | ¥650.00 | 2.20K |
| 2026-06-03 | ¥650.00 | -0.31% | ¥650.00 | ¥654.00 | ¥648.00 | 3.70K |
| 2026-06-02 | ¥652.00 | -1.36% | ¥661.00 | ¥661.00 | ¥650.00 | 4.70K |
| 2026-06-01 | ¥661.00 | -0.90% | ¥667.00 | ¥667.00 | ¥651.00 | 6.20K |
| 2026-05-29 | ¥667.00 | -1.19% | ¥672.00 | ¥673.00 | ¥666.00 | 6.20K |
| 2026-05-28 | ¥675.00 | +0.45% | ¥676.00 | ¥688.00 | ¥673.00 | 5.70K |
| 2026-05-27 | ¥672.00 | -0.59% | ¥676.00 | ¥680.00 | ¥672.00 | 5.10K |
| 2026-05-26 | ¥676.00 | 0.00% | ¥676.00 | ¥683.00 | ¥676.00 | 4.60K |
| 2026-05-25 | ¥676.00 | -2.03% | ¥687.00 | ¥687.00 | ¥676.00 | 4.60K |