Carlit Co., Ltd. 4275
TSE · Japan · Process Industries
¥1,854.00-53.00 (-2.78%)
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 | ¥1,854.00 | -2.78% | ¥1,890.00 | ¥1,907.00 | ¥1,848.00 | 173.60K |
| 2026-10-01 | ¥1,907.00 | -0.63% | ¥1,925.00 | ¥1,935.00 | ¥1,892.00 | 85.70K |
| 2026-09-30 | ¥1,919.00 | +1.91% | ¥1,890.00 | ¥1,944.00 | ¥1,878.00 | 257.40K |
| 2026-09-29 | ¥1,883.00 | -3.14% | ¥1,960.00 | ¥1,960.00 | ¥1,881.00 | 143.10K |
| 2026-09-28 | ¥1,944.00 | -2.07% | ¥2,001.00 | ¥2,001.00 | ¥1,937.00 | 178.80K |
| 2026-09-25 | ¥1,985.00 | -0.90% | ¥2,000.00 | ¥2,018.00 | ¥1,985.00 | 116.80K |
| 2026-09-24 | ¥2,003.00 | -2.58% | ¥2,077.00 | ¥2,091.00 | ¥2,003.00 | 117.60K |
| 2026-09-18 | ¥2,056.00 | -0.58% | ¥2,072.00 | ¥2,100.00 | ¥2,040.00 | 115.40K |
| 2026-09-17 | ¥2,068.00 | +1.92% | ¥2,035.00 | ¥2,068.00 | ¥2,033.00 | 215.00K |
| 2026-09-16 | ¥2,029.00 | +1.20% | ¥2,025.00 | ¥2,050.00 | ¥2,005.00 | 154.60K |
| 2026-09-15 | ¥2,005.00 | +4.59% | ¥1,917.00 | ¥2,066.00 | ¥1,909.00 | 406.80K |
| 2026-09-14 | ¥1,917.00 | -2.09% | ¥1,939.00 | ¥1,950.00 | ¥1,905.00 | 169.10K |
| 2026-09-11 | ¥1,958.00 | +0.05% | ¥1,880.00 | ¥1,980.00 | ¥1,871.00 | 261.20K |
| 2026-09-10 | ¥1,957.00 | -0.46% | ¥1,959.00 | ¥1,966.00 | ¥1,920.00 | 140.00K |
| 2026-09-09 | ¥1,966.00 | +4.41% | ¥1,900.00 | ¥1,988.00 | ¥1,895.00 | 263.40K |
| 2026-09-08 | ¥1,883.00 | -5.33% | ¥1,951.00 | ¥1,959.00 | ¥1,883.00 | 256.10K |
| 2026-09-07 | ¥1,989.00 | +3.16% | ¥1,968.00 | ¥1,995.00 | ¥1,953.00 | 276.30K |
| 2026-09-04 | ¥1,928.00 | -1.88% | ¥1,953.00 | ¥1,982.00 | ¥1,920.00 | 202.00K |
| 2026-09-03 | ¥1,965.00 | -3.06% | ¥2,045.00 | ¥2,055.00 | ¥1,958.00 | 201.60K |
| 2026-09-02 | ¥2,027.00 | -4.02% | ¥2,067.00 | ¥2,072.00 | ¥2,007.00 | 205.90K |
| 2026-09-01 | ¥2,112.00 | -0.61% | ¥2,119.00 | ¥2,133.00 | ¥2,093.00 | 156.00K |
| 2026-08-31 | ¥2,125.00 | -1.25% | ¥2,124.00 | ¥2,150.00 | ¥2,098.00 | 167.50K |
| 2026-08-28 | ¥2,152.00 | -0.88% | ¥2,152.00 | ¥2,211.00 | ¥2,140.00 | 167.30K |
| 2026-08-27 | ¥2,171.00 | +1.69% | ¥2,179.00 | ¥2,190.00 | ¥2,140.00 | 188.50K |
| 2026-08-26 | ¥2,135.00 | -0.23% | ¥2,120.00 | ¥2,155.00 | ¥2,111.00 | 159.70K |
| 2026-08-25 | ¥2,140.00 | +0.05% | ¥2,139.00 | ¥2,144.00 | ¥2,083.00 | 176.90K |
| 2026-08-24 | ¥2,139.00 | +1.76% | ¥2,091.00 | ¥2,164.00 | ¥2,078.00 | 197.10K |
| 2026-08-21 | ¥2,102.00 | +0.10% | ¥2,089.00 | ¥2,106.00 | ¥2,037.00 | 122.90K |
| 2026-08-20 | ¥2,100.00 | +4.95% | ¥2,015.00 | ¥2,111.00 | ¥2,015.00 | 135.10K |
| 2026-08-19 | ¥2,001.00 | -4.76% | ¥2,061.00 | ¥2,066.00 | ¥1,996.00 | 262.50K |
| 2026-08-18 | ¥2,101.00 | -1.22% | ¥2,127.00 | ¥2,193.00 | ¥2,101.00 | 171.70K |
| 2026-08-17 | ¥2,127.00 | +0.66% | ¥2,113.00 | ¥2,145.00 | ¥2,105.00 | 150.20K |
| 2026-08-14 | ¥2,113.00 | +2.37% | ¥2,064.00 | ¥2,153.00 | ¥2,064.00 | 265.70K |
| 2026-08-13 | ¥2,064.00 | +0.83% | ¥2,053.00 | ¥2,103.00 | ¥2,048.00 | 328.90K |
| 2026-08-12 | ¥2,047.00 | -3.17% | ¥2,108.00 | ¥2,114.00 | ¥2,026.00 | 505.90K |
| 2026-08-10 | ¥2,114.00 | -12.46% | ¥2,215.00 | ¥2,254.00 | ¥2,100.00 | 700.50K |
| 2026-08-07 | ¥2,415.00 | +0.33% | ¥2,407.00 | ¥2,437.00 | ¥2,363.00 | 191.00K |
| 2026-08-06 | ¥2,407.00 | -1.31% | ¥2,389.00 | ¥2,445.00 | ¥2,363.00 | 126.00K |
| 2026-08-05 | ¥2,439.00 | +4.01% | ¥2,363.00 | ¥2,463.00 | ¥2,356.00 | 202.00K |
| 2026-08-04 | ¥2,345.00 | +1.52% | ¥2,272.00 | ¥2,379.00 | ¥2,272.00 | 160.70K |
| 2026-08-03 | ¥2,310.00 | -0.47% | ¥2,271.00 | ¥2,314.00 | ¥2,220.00 | 231.50K |
| 2026-07-31 | ¥2,321.00 | +6.22% | ¥2,250.00 | ¥2,343.00 | ¥2,185.00 | 217.70K |
| 2026-07-30 | ¥2,185.00 | +0.74% | ¥2,143.00 | ¥2,224.00 | ¥2,100.00 | 167.40K |
| 2026-07-29 | ¥2,169.00 | -4.11% | ¥2,286.00 | ¥2,286.00 | ¥2,116.00 | 229.20K |
| 2026-07-28 | ¥2,262.00 | -6.49% | ¥2,376.00 | ¥2,382.00 | ¥2,244.00 | 205.10K |
| 2026-07-27 | ¥2,419.00 | +2.59% | ¥2,366.00 | ¥2,427.00 | ¥2,336.00 | 180.60K |
| 2026-07-24 | ¥2,358.00 | -0.51% | ¥2,345.00 | ¥2,359.00 | ¥2,312.00 | 110.10K |
| 2026-07-23 | ¥2,370.00 | +0.25% | ¥2,398.00 | ¥2,409.00 | ¥2,330.00 | 111.20K |
| 2026-07-22 | ¥2,364.00 | +1.90% | ¥2,370.00 | ¥2,431.00 | ¥2,336.00 | 159.40K |
| 2026-07-21 | ¥2,320.00 | +5.98% | ¥2,228.00 | ¥2,340.00 | ¥2,160.00 | 190.50K |
| 2026-07-17 | ¥2,189.00 | -7.79% | ¥2,330.00 | ¥2,334.00 | ¥2,102.00 | 434.80K |
| 2026-07-16 | ¥2,374.00 | -2.67% | ¥2,434.00 | ¥2,440.00 | ¥2,364.00 | 86.00K |
| 2026-07-15 | ¥2,439.00 | +2.31% | ¥2,388.00 | ¥2,450.00 | ¥2,336.00 | 126.70K |
| 2026-07-14 | ¥2,384.00 | +2.45% | ¥2,333.00 | ¥2,413.00 | ¥2,327.00 | 150.90K |
| 2026-07-13 | ¥2,327.00 | -1.57% | ¥2,360.00 | ¥2,440.00 | ¥2,291.00 | 162.00K |
| 2026-07-10 | ¥2,364.00 | +0.17% | ¥2,410.00 | ¥2,450.00 | ¥2,342.00 | 173.20K |
| 2026-07-09 | ¥2,360.00 | -0.84% | ¥2,380.00 | ¥2,396.00 | ¥2,308.00 | 137.00K |
| 2026-07-08 | ¥2,380.00 | -2.06% | ¥2,411.00 | ¥2,451.00 | ¥2,365.00 | 257.20K |
| 2026-07-07 | ¥2,430.00 | -8.16% | ¥2,642.00 | ¥2,658.00 | ¥2,415.00 | 383.40K |
| 2026-07-06 | ¥2,646.00 | +2.96% | ¥2,521.00 | ¥2,680.00 | ¥2,473.00 | 416.20K |
| 2026-07-03 | ¥2,570.00 | +14.37% | ¥2,249.00 | ¥2,575.00 | ¥2,235.00 | 498.80K |
| 2026-07-02 | ¥2,247.00 | +3.07% | ¥2,183.00 | ¥2,276.00 | ¥2,173.00 | 167.70K |
| 2026-07-01 | ¥2,180.00 | +0.69% | ¥2,170.00 | ¥2,192.00 | ¥2,142.00 | 95.30K |
| 2026-06-30 | ¥2,165.00 | +0.37% | ¥2,157.00 | ¥2,173.00 | ¥2,101.00 | 149.90K |
| 2026-06-29 | ¥2,157.00 | -0.19% | ¥2,162.00 | ¥2,200.00 | ¥2,122.00 | 192.40K |
| 2026-06-26 | ¥2,161.00 | +1.27% | ¥2,103.00 | ¥2,220.00 | ¥2,100.00 | 231.50K |
| 2026-06-25 | ¥2,134.00 | +1.14% | ¥2,159.00 | ¥2,174.00 | ¥2,063.00 | 240.30K |
| 2026-06-24 | ¥2,110.00 | -0.24% | ¥2,093.00 | ¥2,140.00 | ¥2,075.00 | 170.70K |
| 2026-06-23 | ¥2,115.00 | -4.64% | ¥2,265.00 | ¥2,275.00 | ¥2,114.00 | 190.50K |
| 2026-06-22 | ¥2,218.00 | +1.56% | ¥2,176.00 | ¥2,249.00 | ¥2,176.00 | 124.90K |
| 2026-06-19 | ¥2,184.00 | -0.95% | ¥2,231.00 | ¥2,274.00 | ¥2,175.00 | 137.40K |
| 2026-06-18 | ¥2,205.00 | +0.23% | ¥2,249.00 | ¥2,292.00 | ¥2,203.00 | 170.50K |
| 2026-06-17 | ¥2,200.00 | +1.38% | ¥2,150.00 | ¥2,232.00 | ¥2,149.00 | 139.70K |
| 2026-06-16 | ¥2,170.00 | -2.03% | ¥2,230.00 | ¥2,240.00 | ¥2,146.00 | 159.00K |
| 2026-06-15 | ¥2,215.00 | +2.03% | ¥2,266.00 | ¥2,285.00 | ¥2,212.00 | 138.40K |
| 2026-06-12 | ¥2,171.00 | +0.65% | ¥2,194.00 | ¥2,221.00 | ¥2,139.00 | 226.20K |
| 2026-06-11 | ¥2,157.00 | -1.69% | ¥2,144.00 | ¥2,168.00 | ¥2,088.00 | 290.30K |
| 2026-06-10 | ¥2,194.00 | -5.55% | ¥2,282.00 | ¥2,323.00 | ¥2,194.00 | 216.10K |
| 2026-06-09 | ¥2,323.00 | +3.75% | ¥2,289.00 | ¥2,354.00 | ¥2,277.00 | 316.90K |
| 2026-06-08 | ¥2,239.00 | -2.69% | ¥2,190.00 | ¥2,293.00 | ¥2,190.00 | 221.70K |
| 2026-06-05 | ¥2,301.00 | +1.01% | ¥2,187.00 | ¥2,323.00 | ¥2,151.00 | 243.20K |
| 2026-06-04 | ¥2,278.00 | +1.74% | ¥2,189.00 | ¥2,325.00 | ¥2,171.00 | 272.60K |
| 2026-06-03 | ¥2,239.00 | +0.95% | ¥2,185.00 | ¥2,305.00 | ¥2,172.00 | 283.30K |
| 2026-06-02 | ¥2,218.00 | -2.80% | ¥2,232.00 | ¥2,241.00 | ¥2,171.00 | 279.20K |
| 2026-06-01 | ¥2,282.00 | -6.70% | ¥2,402.00 | ¥2,422.00 | ¥2,282.00 | 302.80K |
| 2026-05-29 | ¥2,446.00 | +2.09% | ¥2,411.00 | ¥2,518.00 | ¥2,408.00 | 277.40K |
| 2026-05-28 | ¥2,396.00 | +0.67% | ¥2,380.00 | ¥2,420.00 | ¥2,335.00 | 237.80K |
| 2026-05-27 | ¥2,380.00 | -1.20% | ¥2,405.00 | ¥2,483.00 | ¥2,340.00 | 276.10K |
| 2026-05-26 | ¥2,409.00 | +1.99% | ¥2,361.00 | ¥2,510.00 | ¥2,327.00 | 317.40K |
| 2026-05-25 | ¥2,362.00 | +5.73% | ¥2,280.00 | ¥2,424.00 | ¥2,280.00 | 467.20K |