ONE CAREER Inc. 4377
TSE · Japan · Technology Services
¥2,393.00-48.00 (-1.97%)
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 | ¥2,393.00 | -1.97% | ¥2,409.00 | ¥2,436.00 | ¥2,380.00 | 45.20K |
| 2026-10-01 | ¥2,441.00 | +2.78% | ¥2,381.00 | ¥2,481.00 | ¥2,381.00 | 94.90K |
| 2026-09-30 | ¥2,375.00 | +2.50% | ¥2,340.00 | ¥2,375.00 | ¥2,299.00 | 48.20K |
| 2026-09-29 | ¥2,317.00 | -0.77% | ¥2,325.00 | ¥2,344.00 | ¥2,307.00 | 50.10K |
| 2026-09-28 | ¥2,335.00 | -1.06% | ¥2,389.00 | ¥2,403.00 | ¥2,330.00 | 38.40K |
| 2026-09-25 | ¥2,360.00 | -0.08% | ¥2,399.00 | ¥2,401.00 | ¥2,351.00 | 44.30K |
| 2026-09-24 | ¥2,362.00 | -0.59% | ¥2,422.00 | ¥2,457.00 | ¥2,362.00 | 98.50K |
| 2026-09-18 | ¥2,376.00 | +1.15% | ¥2,345.00 | ¥2,411.00 | ¥2,335.00 | 72.60K |
| 2026-09-17 | ¥2,349.00 | +2.49% | ¥2,293.00 | ¥2,349.00 | ¥2,293.00 | 27.40K |
| 2026-09-16 | ¥2,292.00 | -0.74% | ¥2,348.00 | ¥2,348.00 | ¥2,292.00 | 33.20K |
| 2026-09-15 | ¥2,309.00 | -0.43% | ¥2,296.00 | ¥2,337.00 | ¥2,282.00 | 63.80K |
| 2026-09-14 | ¥2,319.00 | +3.94% | ¥2,223.00 | ¥2,319.00 | ¥2,223.00 | 39.70K |
| 2026-09-11 | ¥2,231.00 | -2.79% | ¥2,245.00 | ¥2,264.00 | ¥2,222.00 | 45.20K |
| 2026-09-10 | ¥2,295.00 | +2.09% | ¥2,246.00 | ¥2,307.00 | ¥2,235.00 | 87.90K |
| 2026-09-09 | ¥2,248.00 | -1.36% | ¥2,262.00 | ¥2,267.00 | ¥2,228.00 | 63.20K |
| 2026-09-08 | ¥2,279.00 | -2.65% | ¥2,341.00 | ¥2,341.00 | ¥2,279.00 | 62.00K |
| 2026-09-07 | ¥2,341.00 | -5.18% | ¥2,450.00 | ¥2,450.00 | ¥2,341.00 | 79.70K |
| 2026-09-04 | ¥2,469.00 | +2.96% | ¥2,448.00 | ¥2,469.00 | ¥2,415.00 | 47.10K |
| 2026-09-03 | ¥2,398.00 | -1.64% | ¥2,410.00 | ¥2,448.00 | ¥2,385.00 | 77.80K |
| 2026-09-02 | ¥2,438.00 | -2.28% | ¥2,470.00 | ¥2,475.00 | ¥2,418.00 | 76.00K |
| 2026-09-01 | ¥2,495.00 | -4.66% | ¥2,579.00 | ¥2,600.00 | ¥2,488.00 | 74.20K |
| 2026-08-31 | ¥2,617.00 | -1.21% | ¥2,622.00 | ¥2,638.00 | ¥2,564.00 | 65.40K |
| 2026-08-28 | ¥2,649.00 | +3.84% | ¥2,575.00 | ¥2,666.00 | ¥2,549.00 | 164.00K |
| 2026-08-27 | ¥2,551.00 | +2.33% | ¥2,583.00 | ¥2,584.00 | ¥2,470.00 | 124.80K |
| 2026-08-26 | ¥2,493.00 | +0.73% | ¥2,525.00 | ¥2,539.00 | ¥2,493.00 | 80.50K |
| 2026-08-25 | ¥2,475.00 | +2.95% | ¥2,454.00 | ¥2,495.00 | ¥2,448.00 | 76.90K |
| 2026-08-24 | ¥2,404.00 | -1.60% | ¥2,449.00 | ¥2,468.00 | ¥2,397.00 | 49.00K |
| 2026-08-21 | ¥2,443.00 | -2.20% | ¥2,448.00 | ¥2,478.00 | ¥2,407.00 | 63.80K |
| 2026-08-20 | ¥2,498.00 | +4.83% | ¥2,400.00 | ¥2,498.00 | ¥2,383.00 | 73.00K |
| 2026-08-19 | ¥2,383.00 | -2.34% | ¥2,455.00 | ¥2,473.00 | ¥2,361.00 | 74.20K |
| 2026-08-18 | ¥2,440.00 | -3.48% | ¥2,501.00 | ¥2,513.00 | ¥2,420.00 | 145.30K |
| 2026-08-17 | ¥2,528.00 | -1.13% | ¥2,550.00 | ¥2,593.00 | ¥2,455.00 | 215.90K |
| 2026-08-14 | ¥2,557.00 | +18.05% | ¥2,416.00 | ¥2,597.00 | ¥2,400.00 | 523.30K |
| 2026-08-13 | ¥2,166.00 | -1.59% | ¥2,183.00 | ¥2,217.00 | ¥2,123.00 | 206.40K |
| 2026-08-12 | ¥2,201.00 | +4.76% | ¥2,130.00 | ¥2,214.00 | ¥2,130.00 | 92.20K |
| 2026-08-10 | ¥2,101.00 | +0.96% | ¥2,099.00 | ¥2,119.00 | ¥2,070.00 | 43.20K |
| 2026-08-07 | ¥2,081.00 | -0.19% | ¥2,075.00 | ¥2,095.00 | ¥2,050.00 | 54.60K |
| 2026-08-06 | ¥2,085.00 | +1.71% | ¥2,072.00 | ¥2,085.00 | ¥2,015.00 | 83.20K |
| 2026-08-05 | ¥2,050.00 | +0.29% | ¥2,039.00 | ¥2,065.00 | ¥2,024.00 | 52.30K |
| 2026-08-04 | ¥2,044.00 | +0.99% | ¥2,072.00 | ¥2,088.00 | ¥2,023.00 | 47.30K |
| 2026-08-03 | ¥2,024.00 | -4.53% | ¥2,130.00 | ¥2,140.00 | ¥1,990.00 | 136.30K |
| 2026-07-31 | ¥2,120.00 | -0.24% | ¥2,104.00 | ¥2,151.00 | ¥2,083.00 | 41.60K |
| 2026-07-30 | ¥2,125.00 | +0.28% | ¥2,113.00 | ¥2,163.00 | ¥2,094.00 | 56.80K |
| 2026-07-29 | ¥2,119.00 | +3.47% | ¥2,095.00 | ¥2,143.00 | ¥2,069.00 | 109.30K |
| 2026-07-28 | ¥2,048.00 | -0.58% | ¥2,087.00 | ¥2,087.00 | ¥2,045.00 | 57.70K |
| 2026-07-27 | ¥2,060.00 | +4.30% | ¥2,013.00 | ¥2,078.00 | ¥1,992.00 | 51.20K |
| 2026-07-24 | ¥1,975.00 | -0.90% | ¥1,929.00 | ¥1,975.00 | ¥1,913.00 | 68.40K |
| 2026-07-23 | ¥1,993.00 | -1.34% | ¥1,975.00 | ¥1,997.00 | ¥1,969.00 | 58.30K |
| 2026-07-22 | ¥2,020.00 | -1.56% | ¥2,073.00 | ¥2,073.00 | ¥1,995.00 | 70.30K |
| 2026-07-21 | ¥2,052.00 | -0.39% | ¥2,064.00 | ¥2,090.00 | ¥2,027.00 | 51.20K |
| 2026-07-17 | ¥2,060.00 | -2.28% | ¥2,108.00 | ¥2,132.00 | ¥2,022.00 | 63.00K |
| 2026-07-16 | ¥2,108.00 | -1.59% | ¥2,145.00 | ¥2,179.00 | ¥2,108.00 | 37.00K |
| 2026-07-15 | ¥2,142.00 | -0.37% | ¥2,131.00 | ¥2,150.00 | ¥2,101.00 | 23.70K |
| 2026-07-14 | ¥2,150.00 | +1.75% | ¥2,157.00 | ¥2,184.00 | ¥2,139.00 | 46.20K |
| 2026-07-13 | ¥2,113.00 | -1.72% | ¥2,156.00 | ¥2,166.00 | ¥2,098.00 | 32.40K |
| 2026-07-10 | ¥2,150.00 | -0.05% | ¥2,101.00 | ¥2,173.00 | ¥2,091.00 | 38.90K |
| 2026-07-09 | ¥2,151.00 | -1.06% | ¥2,141.00 | ¥2,170.00 | ¥2,114.00 | 42.40K |
| 2026-07-08 | ¥2,174.00 | -0.32% | ¥2,187.00 | ¥2,214.00 | ¥2,140.00 | 49.70K |
| 2026-07-07 | ¥2,181.00 | +2.39% | ¥2,143.00 | ¥2,192.00 | ¥2,143.00 | 64.50K |
| 2026-07-06 | ¥2,130.00 | -0.23% | ¥2,129.00 | ¥2,168.00 | ¥2,120.00 | 56.80K |
| 2026-07-03 | ¥2,135.00 | +2.74% | ¥2,089.00 | ¥2,145.00 | ¥2,082.00 | 122.20K |
| 2026-07-02 | ¥2,078.00 | +5.27% | ¥1,951.00 | ¥2,097.00 | ¥1,951.00 | 93.10K |
| 2026-07-01 | ¥1,974.00 | +1.08% | ¥1,916.00 | ¥1,974.00 | ¥1,896.00 | 48.90K |
| 2026-06-30 | ¥1,953.00 | +2.90% | ¥1,914.00 | ¥1,953.00 | ¥1,890.00 | 62.70K |
| 2026-06-29 | ¥1,898.00 | +6.03% | ¥1,870.00 | ¥1,921.00 | ¥1,853.00 | 90.90K |
| 2026-06-26 | ¥1,790.00 | -0.61% | ¥1,799.00 | ¥1,819.00 | ¥1,776.00 | 68.60K |
| 2026-06-25 | ¥1,801.00 | -2.44% | ¥1,830.00 | ¥1,837.00 | ¥1,784.00 | 50.40K |
| 2026-06-24 | ¥1,846.00 | +0.54% | ¥1,836.00 | ¥1,878.00 | ¥1,825.00 | 50.50K |
| 2026-06-23 | ¥1,836.00 | -0.05% | ¥1,845.00 | ¥1,853.00 | ¥1,805.00 | 72.80K |
| 2026-06-22 | ¥1,837.00 | -1.55% | ¥1,826.00 | ¥1,884.00 | ¥1,805.00 | 72.50K |
| 2026-06-19 | ¥1,866.00 | +2.87% | ¥1,842.00 | ¥1,871.00 | ¥1,806.00 | 98.80K |
| 2026-06-18 | ¥1,814.00 | -0.38% | ¥1,848.00 | ¥1,848.00 | ¥1,800.00 | 72.90K |
| 2026-06-17 | ¥1,821.00 | +2.71% | ¥1,773.00 | ¥1,828.00 | ¥1,760.00 | 85.00K |
| 2026-06-16 | ¥1,773.00 | +1.55% | ¥1,743.00 | ¥1,778.00 | ¥1,699.00 | 143.30K |
| 2026-06-15 | ¥1,746.00 | -2.24% | ¥1,761.00 | ¥1,790.00 | ¥1,742.00 | 98.60K |
| 2026-06-12 | ¥1,786.00 | -2.08% | ¥1,800.00 | ¥1,849.00 | ¥1,728.00 | 152.00K |
| 2026-06-11 | ¥1,824.00 | -0.44% | ¥1,829.00 | ¥1,844.00 | ¥1,785.00 | 94.40K |
| 2026-06-10 | ¥1,832.00 | -2.71% | ¥1,886.00 | ¥1,891.00 | ¥1,805.00 | 86.50K |
| 2026-06-09 | ¥1,883.00 | -0.48% | ¥1,895.00 | ¥1,930.00 | ¥1,873.00 | 93.00K |
| 2026-06-08 | ¥1,892.00 | -2.62% | ¥1,903.00 | ¥1,962.00 | ¥1,883.00 | 81.40K |
| 2026-06-05 | ¥1,943.00 | +4.01% | ¥1,908.00 | ¥1,952.00 | ¥1,906.00 | 93.60K |
| 2026-06-04 | ¥1,868.00 | -2.86% | ¥1,905.00 | ¥1,913.00 | ¥1,863.00 | 67.60K |
| 2026-06-03 | ¥1,923.00 | -3.27% | ¥1,948.00 | ¥1,956.00 | ¥1,871.00 | 125.80K |
| 2026-06-02 | ¥1,988.00 | +4.41% | ¥1,911.00 | ¥2,004.00 | ¥1,895.00 | 114.80K |
| 2026-06-01 | ¥1,904.00 | -1.60% | ¥1,959.00 | ¥1,966.00 | ¥1,896.00 | 92.30K |
| 2026-05-29 | ¥1,935.00 | +3.26% | ¥1,872.00 | ¥1,976.00 | ¥1,872.00 | 80.50K |
| 2026-05-28 | ¥1,874.00 | -0.85% | ¥1,890.00 | ¥1,913.00 | ¥1,830.00 | 58.30K |
| 2026-05-27 | ¥1,890.00 | -0.74% | ¥1,904.00 | ¥1,915.00 | ¥1,859.00 | 57.90K |
| 2026-05-26 | ¥1,904.00 | -2.21% | ¥1,987.00 | ¥2,000.00 | ¥1,904.00 | 70.50K |
| 2026-05-25 | ¥1,947.00 | +1.94% | ¥1,950.00 | ¥1,956.00 | ¥1,905.00 | 74.70K |