Charm Care Corporation 6062
TSE · Japan · Health Services
¥1,369.00-39.00 (-2.77%)
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 | ¥1,369.00 | -2.77% | ¥1,402.00 | ¥1,405.00 | ¥1,368.00 | 116.50K |
| 2026-10-01 | ¥1,408.00 | -0.78% | ¥1,411.00 | ¥1,421.00 | ¥1,405.00 | 86.90K |
| 2026-09-30 | ¥1,419.00 | +0.07% | ¥1,424.00 | ¥1,432.00 | ¥1,411.00 | 97.10K |
| 2026-09-29 | ¥1,418.00 | -1.12% | ¥1,425.00 | ¥1,428.00 | ¥1,405.00 | 87.30K |
| 2026-09-28 | ¥1,434.00 | -0.83% | ¥1,448.00 | ¥1,455.00 | ¥1,431.00 | 73.00K |
| 2026-09-25 | ¥1,446.00 | +1.40% | ¥1,430.00 | ¥1,450.00 | ¥1,429.00 | 124.50K |
| 2026-09-24 | ¥1,426.00 | -0.49% | ¥1,440.00 | ¥1,447.00 | ¥1,417.00 | 128.20K |
| 2026-09-18 | ¥1,433.00 | -1.38% | ¥1,440.00 | ¥1,450.00 | ¥1,433.00 | 44.70K |
| 2026-09-17 | ¥1,453.00 | +0.55% | ¥1,437.00 | ¥1,475.00 | ¥1,436.00 | 85.40K |
| 2026-09-16 | ¥1,445.00 | +1.47% | ¥1,412.00 | ¥1,446.00 | ¥1,412.00 | 56.90K |
| 2026-09-15 | ¥1,424.00 | +0.14% | ¥1,433.00 | ¥1,440.00 | ¥1,411.00 | 66.70K |
| 2026-09-14 | ¥1,422.00 | +2.97% | ¥1,397.00 | ¥1,426.00 | ¥1,387.00 | 75.90K |
| 2026-09-11 | ¥1,381.00 | +1.54% | ¥1,354.00 | ¥1,433.00 | ¥1,354.00 | 232.10K |
| 2026-09-10 | ¥1,360.00 | -0.44% | ¥1,365.00 | ¥1,373.00 | ¥1,356.00 | 69.50K |
| 2026-09-09 | ¥1,366.00 | -1.94% | ¥1,381.00 | ¥1,381.00 | ¥1,365.00 | 95.00K |
| 2026-09-08 | ¥1,393.00 | -1.49% | ¥1,410.00 | ¥1,414.00 | ¥1,393.00 | 89.40K |
| 2026-09-07 | ¥1,414.00 | +0.07% | ¥1,434.00 | ¥1,434.00 | ¥1,400.00 | 100.00K |
| 2026-09-04 | ¥1,413.00 | +0.57% | ¥1,395.00 | ¥1,424.00 | ¥1,395.00 | 61.10K |
| 2026-09-03 | ¥1,405.00 | -1.47% | ¥1,426.00 | ¥1,426.00 | ¥1,393.00 | 95.00K |
| 2026-09-02 | ¥1,426.00 | -0.35% | ¥1,426.00 | ¥1,462.00 | ¥1,417.00 | 146.60K |
| 2026-09-01 | ¥1,431.00 | +1.92% | ¥1,400.00 | ¥1,433.00 | ¥1,393.00 | 106.70K |
| 2026-08-31 | ¥1,404.00 | 0.00% | ¥1,401.00 | ¥1,410.00 | ¥1,383.00 | 98.00K |
| 2026-08-28 | ¥1,404.00 | +0.29% | ¥1,390.00 | ¥1,405.00 | ¥1,390.00 | 74.00K |
| 2026-08-27 | ¥1,400.00 | -0.85% | ¥1,407.00 | ¥1,421.00 | ¥1,389.00 | 61.30K |
| 2026-08-26 | ¥1,412.00 | +1.22% | ¥1,398.00 | ¥1,420.00 | ¥1,398.00 | 72.00K |
| 2026-08-25 | ¥1,395.00 | -0.36% | ¥1,410.00 | ¥1,410.00 | ¥1,390.00 | 51.50K |
| 2026-08-24 | ¥1,400.00 | -0.50% | ¥1,407.00 | ¥1,428.00 | ¥1,400.00 | 54.80K |
| 2026-08-21 | ¥1,407.00 | -0.35% | ¥1,412.00 | ¥1,420.00 | ¥1,397.00 | 69.40K |
| 2026-08-20 | ¥1,412.00 | +1.73% | ¥1,399.00 | ¥1,414.00 | ¥1,385.00 | 69.40K |
| 2026-08-19 | ¥1,388.00 | -1.63% | ¥1,408.00 | ¥1,418.00 | ¥1,379.00 | 107.00K |
| 2026-08-18 | ¥1,411.00 | -1.33% | ¥1,424.00 | ¥1,435.00 | ¥1,411.00 | 65.50K |
| 2026-08-17 | ¥1,430.00 | +0.35% | ¥1,416.00 | ¥1,442.00 | ¥1,392.00 | 121.20K |
| 2026-08-14 | ¥1,425.00 | -0.14% | ¥1,433.00 | ¥1,438.00 | ¥1,407.00 | 74.70K |
| 2026-08-13 | ¥1,427.00 | +1.57% | ¥1,411.00 | ¥1,431.00 | ¥1,388.00 | 140.30K |
| 2026-08-12 | ¥1,405.00 | -3.37% | ¥1,448.00 | ¥1,448.00 | ¥1,405.00 | 83.20K |
| 2026-08-10 | ¥1,454.00 | -1.76% | ¥1,466.00 | ¥1,473.00 | ¥1,425.00 | 134.30K |
| 2026-08-07 | ¥1,480.00 | +6.78% | ¥1,387.00 | ¥1,495.00 | ¥1,378.00 | 260.50K |
| 2026-08-06 | ¥1,386.00 | +3.74% | ¥1,345.00 | ¥1,411.00 | ¥1,329.00 | 419.40K |
| 2026-08-05 | ¥1,336.00 | +0.07% | ¥1,335.00 | ¥1,343.00 | ¥1,322.00 | 39.90K |
| 2026-08-04 | ¥1,335.00 | -0.07% | ¥1,336.00 | ¥1,351.00 | ¥1,324.00 | 52.80K |
| 2026-08-03 | ¥1,336.00 | -1.55% | ¥1,352.00 | ¥1,352.00 | ¥1,310.00 | 79.90K |
| 2026-07-31 | ¥1,357.00 | -1.95% | ¥1,370.00 | ¥1,374.00 | ¥1,346.00 | 82.50K |
| 2026-07-30 | ¥1,384.00 | -0.43% | ¥1,385.00 | ¥1,391.00 | ¥1,371.00 | 125.40K |
| 2026-07-29 | ¥1,390.00 | +1.02% | ¥1,368.00 | ¥1,396.00 | ¥1,360.00 | 110.00K |
| 2026-07-28 | ¥1,376.00 | +0.22% | ¥1,376.00 | ¥1,386.00 | ¥1,362.00 | 54.60K |
| 2026-07-27 | ¥1,373.00 | +1.48% | ¥1,353.00 | ¥1,373.00 | ¥1,348.00 | 61.40K |
| 2026-07-24 | ¥1,353.00 | +1.27% | ¥1,323.00 | ¥1,359.00 | ¥1,314.00 | 55.70K |
| 2026-07-23 | ¥1,336.00 | -1.91% | ¥1,362.00 | ¥1,363.00 | ¥1,327.00 | 34.70K |
| 2026-07-22 | ¥1,362.00 | +0.67% | ¥1,349.00 | ¥1,362.00 | ¥1,336.00 | 56.10K |
| 2026-07-21 | ¥1,353.00 | +0.89% | ¥1,341.00 | ¥1,369.00 | ¥1,340.00 | 67.30K |
| 2026-07-17 | ¥1,341.00 | -1.32% | ¥1,367.00 | ¥1,367.00 | ¥1,326.00 | 46.00K |
| 2026-07-16 | ¥1,359.00 | -0.37% | ¥1,360.00 | ¥1,368.00 | ¥1,348.00 | 44.10K |
| 2026-07-15 | ¥1,364.00 | +1.34% | ¥1,351.00 | ¥1,364.00 | ¥1,338.00 | 48.10K |
| 2026-07-14 | ¥1,346.00 | -0.74% | ¥1,356.00 | ¥1,363.00 | ¥1,346.00 | 46.30K |
| 2026-07-13 | ¥1,356.00 | -0.29% | ¥1,368.00 | ¥1,379.00 | ¥1,351.00 | 50.30K |
| 2026-07-10 | ¥1,360.00 | +0.74% | ¥1,363.00 | ¥1,369.00 | ¥1,343.00 | 61.60K |
| 2026-07-09 | ¥1,350.00 | -0.66% | ¥1,343.00 | ¥1,358.00 | ¥1,327.00 | 67.40K |
| 2026-07-08 | ¥1,359.00 | +1.42% | ¥1,353.00 | ¥1,368.00 | ¥1,341.00 | 101.70K |
| 2026-07-07 | ¥1,340.00 | -0.15% | ¥1,339.00 | ¥1,361.00 | ¥1,327.00 | 56.50K |
| 2026-07-06 | ¥1,342.00 | +0.68% | ¥1,333.00 | ¥1,346.00 | ¥1,332.00 | 55.30K |
| 2026-07-03 | ¥1,333.00 | +1.37% | ¥1,321.00 | ¥1,353.00 | ¥1,321.00 | 70.20K |
| 2026-07-02 | ¥1,315.00 | +1.62% | ¥1,305.00 | ¥1,336.00 | ¥1,301.00 | 86.70K |
| 2026-07-01 | ¥1,294.00 | -2.56% | ¥1,327.00 | ¥1,327.00 | ¥1,284.00 | 67.80K |
| 2026-06-30 | ¥1,328.00 | -2.57% | ¥1,349.00 | ¥1,349.00 | ¥1,315.00 | 107.80K |
| 2026-06-29 | ¥1,363.00 | +1.19% | ¥1,347.00 | ¥1,363.00 | ¥1,335.00 | 97.80K |
| 2026-06-26 | ¥1,347.00 | +1.81% | ¥1,330.00 | ¥1,347.00 | ¥1,321.00 | 117.40K |
| 2026-06-25 | ¥1,323.00 | +1.53% | ¥1,312.00 | ¥1,328.00 | ¥1,308.00 | 59.80K |
| 2026-06-24 | ¥1,303.00 | +0.77% | ¥1,295.00 | ¥1,321.00 | ¥1,295.00 | 66.20K |
| 2026-06-23 | ¥1,293.00 | -2.27% | ¥1,311.00 | ¥1,320.00 | ¥1,292.00 | 66.50K |
| 2026-06-22 | ¥1,323.00 | -0.53% | ¥1,317.00 | ¥1,333.00 | ¥1,314.00 | 56.50K |
| 2026-06-19 | ¥1,330.00 | 0.00% | ¥1,324.00 | ¥1,341.00 | ¥1,318.00 | 70.90K |
| 2026-06-18 | ¥1,330.00 | +1.76% | ¥1,307.00 | ¥1,338.00 | ¥1,307.00 | 60.20K |
| 2026-06-17 | ¥1,307.00 | 0.00% | ¥1,321.00 | ¥1,340.00 | ¥1,307.00 | 61.60K |
| 2026-06-16 | ¥1,307.00 | 0.00% | ¥1,294.00 | ¥1,312.00 | ¥1,285.00 | 81.30K |
| 2026-06-15 | ¥1,307.00 | -1.06% | ¥1,338.00 | ¥1,338.00 | ¥1,307.00 | 63.80K |
| 2026-06-12 | ¥1,321.00 | +0.92% | ¥1,303.00 | ¥1,325.00 | ¥1,280.00 | 148.60K |
| 2026-06-11 | ¥1,309.00 | -1.28% | ¥1,315.00 | ¥1,325.00 | ¥1,292.00 | 74.10K |
| 2026-06-10 | ¥1,326.00 | +0.91% | ¥1,309.00 | ¥1,350.00 | ¥1,309.00 | 109.80K |
| 2026-06-09 | ¥1,314.00 | -0.30% | ¥1,345.00 | ¥1,359.00 | ¥1,306.00 | 100.90K |
| 2026-06-08 | ¥1,318.00 | +0.38% | ¥1,291.00 | ¥1,322.00 | ¥1,291.00 | 131.80K |
| 2026-06-05 | ¥1,313.00 | +0.69% | ¥1,293.00 | ¥1,325.00 | ¥1,288.00 | 100.40K |
| 2026-06-04 | ¥1,304.00 | 0.00% | ¥1,298.00 | ¥1,315.00 | ¥1,277.00 | 83.50K |
| 2026-06-03 | ¥1,304.00 | -0.84% | ¥1,328.00 | ¥1,328.00 | ¥1,293.00 | 134.00K |
| 2026-06-02 | ¥1,315.00 | -1.57% | ¥1,321.00 | ¥1,339.00 | ¥1,310.00 | 135.50K |
| 2026-06-01 | ¥1,336.00 | -3.95% | ¥1,384.00 | ¥1,384.00 | ¥1,285.00 | 182.80K |
| 2026-05-29 | ¥1,391.00 | +1.98% | ¥1,379.00 | ¥1,415.00 | ¥1,365.00 | 219.70K |
| 2026-05-28 | ¥1,364.00 | -1.52% | ¥1,380.00 | ¥1,381.00 | ¥1,348.00 | 133.00K |
| 2026-05-27 | ¥1,385.00 | +4.84% | ¥1,346.00 | ¥1,396.00 | ¥1,323.00 | 225.40K |
| 2026-05-26 | ¥1,321.00 | +4.26% | ¥1,270.00 | ¥1,341.00 | ¥1,258.00 | 233.90K |
| 2026-05-25 | ¥1,267.00 | +2.59% | ¥1,230.00 | ¥1,277.00 | ¥1,175.00 | 384.50K |