Careerlink Co., Ltd. 6070
TSE · Japan · Commercial Services
¥2,490.00-70.00 (-2.73%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,490.00 | -2.73% | ¥2,538.00 | ¥2,538.00 | ¥2,490.00 | 17.70K |
| 2026-10-01 | ¥2,560.00 | -0.58% | ¥2,546.00 | ¥2,572.00 | ¥2,540.00 | 23.90K |
| 2026-09-30 | ¥2,575.00 | +0.12% | ¥2,569.00 | ¥2,589.00 | ¥2,531.00 | 38.00K |
| 2026-09-29 | ¥2,572.00 | +1.02% | ¥2,560.00 | ¥2,574.00 | ¥2,548.00 | 82.30K |
| 2026-09-28 | ¥2,546.00 | -0.97% | ¥2,621.00 | ¥2,621.00 | ¥2,546.00 | 182.50K |
| 2026-09-25 | ¥2,571.00 | +1.38% | ¥2,549.00 | ¥2,571.00 | ¥2,541.00 | 79.50K |
| 2026-09-24 | ¥2,536.00 | +0.24% | ¥2,550.00 | ¥2,550.00 | ¥2,521.00 | 120.50K |
| 2026-09-18 | ¥2,530.00 | +0.16% | ¥2,517.00 | ¥2,539.00 | ¥2,507.00 | 43.20K |
| 2026-09-17 | ¥2,526.00 | +0.84% | ¥2,503.00 | ¥2,526.00 | ¥2,503.00 | 34.50K |
| 2026-09-16 | ¥2,505.00 | -0.95% | ¥2,529.00 | ¥2,540.00 | ¥2,505.00 | 25.50K |
| 2026-09-15 | ¥2,529.00 | +1.04% | ¥2,509.00 | ¥2,545.00 | ¥2,507.00 | 25.80K |
| 2026-09-14 | ¥2,503.00 | +0.97% | ¥2,472.00 | ¥2,510.00 | ¥2,472.00 | 29.90K |
| 2026-09-11 | ¥2,479.00 | -0.32% | ¥2,465.00 | ¥2,484.00 | ¥2,454.00 | 24.60K |
| 2026-09-10 | ¥2,487.00 | -0.68% | ¥2,485.00 | ¥2,498.00 | ¥2,470.00 | 23.40K |
| 2026-09-09 | ¥2,504.00 | -0.83% | ¥2,520.00 | ¥2,520.00 | ¥2,496.00 | 27.60K |
| 2026-09-08 | ¥2,525.00 | -1.25% | ¥2,544.00 | ¥2,557.00 | ¥2,520.00 | 25.00K |
| 2026-09-07 | ¥2,557.00 | -1.96% | ¥2,607.00 | ¥2,607.00 | ¥2,556.00 | 33.30K |
| 2026-09-04 | ¥2,608.00 | +0.38% | ¥2,587.00 | ¥2,616.00 | ¥2,583.00 | 23.60K |
| 2026-09-03 | ¥2,598.00 | +0.62% | ¥2,582.00 | ¥2,609.00 | ¥2,582.00 | 22.60K |
| 2026-09-02 | ¥2,582.00 | -2.27% | ¥2,605.00 | ¥2,613.00 | ¥2,582.00 | 43.70K |
| 2026-09-01 | ¥2,642.00 | +0.49% | ¥2,615.00 | ¥2,648.00 | ¥2,610.00 | 34.80K |
| 2026-08-31 | ¥2,629.00 | +1.58% | ¥2,586.00 | ¥2,639.00 | ¥2,571.00 | 51.80K |
| 2026-08-28 | ¥2,588.00 | -0.73% | ¥2,602.00 | ¥2,615.00 | ¥2,588.00 | 30.30K |
| 2026-08-27 | ¥2,607.00 | +0.27% | ¥2,600.00 | ¥2,629.00 | ¥2,590.00 | 23.70K |
| 2026-08-26 | ¥2,600.00 | -0.23% | ¥2,630.00 | ¥2,634.00 | ¥2,590.00 | 33.10K |
| 2026-08-25 | ¥2,606.00 | -1.66% | ¥2,671.00 | ¥2,671.00 | ¥2,602.00 | 33.90K |
| 2026-08-24 | ¥2,650.00 | -0.19% | ¥2,655.00 | ¥2,682.00 | ¥2,647.00 | 45.50K |
| 2026-08-21 | ¥2,655.00 | +1.14% | ¥2,600.00 | ¥2,660.00 | ¥2,600.00 | 51.30K |
| 2026-08-20 | ¥2,625.00 | -0.38% | ¥2,635.00 | ¥2,635.00 | ¥2,594.00 | 32.50K |
| 2026-08-19 | ¥2,635.00 | +0.08% | ¥2,629.00 | ¥2,655.00 | ¥2,600.00 | 56.40K |
| 2026-08-18 | ¥2,633.00 | +3.50% | ¥2,544.00 | ¥2,635.00 | ¥2,536.00 | 73.50K |
| 2026-08-17 | ¥2,544.00 | +3.29% | ¥2,683.00 | ¥2,689.00 | ¥2,532.00 | 144.20K |
| 2026-08-14 | ¥2,463.00 | +2.63% | ¥2,419.00 | ¥2,463.00 | ¥2,389.00 | 54.30K |
| 2026-08-13 | ¥2,400.00 | +0.88% | ¥2,395.00 | ¥2,409.00 | ¥2,379.00 | 25.60K |
| 2026-08-12 | ¥2,379.00 | +0.93% | ¥2,361.00 | ¥2,383.00 | ¥2,348.00 | 28.10K |
| 2026-08-10 | ¥2,357.00 | +1.42% | ¥2,345.00 | ¥2,362.00 | ¥2,337.00 | 23.00K |
| 2026-08-07 | ¥2,324.00 | -0.09% | ¥2,318.00 | ¥2,334.00 | ¥2,310.00 | 18.10K |
| 2026-08-06 | ¥2,326.00 | +0.69% | ¥2,307.00 | ¥2,326.00 | ¥2,307.00 | 17.30K |
| 2026-08-05 | ¥2,310.00 | -0.52% | ¥2,326.00 | ¥2,332.00 | ¥2,305.00 | 17.90K |
| 2026-08-04 | ¥2,322.00 | -0.77% | ¥2,340.00 | ¥2,340.00 | ¥2,317.00 | 21.90K |
| 2026-08-03 | ¥2,340.00 | -1.06% | ¥2,366.00 | ¥2,366.00 | ¥2,331.00 | 33.40K |
| 2026-07-31 | ¥2,365.00 | -1.70% | ¥2,406.00 | ¥2,417.00 | ¥2,365.00 | 28.30K |
| 2026-07-30 | ¥2,406.00 | -1.19% | ¥2,428.00 | ¥2,435.00 | ¥2,394.00 | 23.70K |
| 2026-07-29 | ¥2,435.00 | +2.01% | ¥2,383.00 | ¥2,435.00 | ¥2,383.00 | 39.10K |
| 2026-07-28 | ¥2,387.00 | -0.54% | ¥2,394.00 | ¥2,401.00 | ¥2,376.00 | 24.50K |
| 2026-07-27 | ¥2,400.00 | +0.63% | ¥2,375.00 | ¥2,400.00 | ¥2,375.00 | 15.10K |
| 2026-07-24 | ¥2,385.00 | +0.17% | ¥2,368.00 | ¥2,385.00 | ¥2,361.00 | 16.00K |
| 2026-07-23 | ¥2,381.00 | -0.13% | ¥2,386.00 | ¥2,388.00 | ¥2,368.00 | 17.30K |
| 2026-07-22 | ¥2,384.00 | +0.25% | ¥2,378.00 | ¥2,385.00 | ¥2,360.00 | 16.00K |
| 2026-07-21 | ¥2,378.00 | +0.76% | ¥2,389.00 | ¥2,394.00 | ¥2,377.00 | 16.90K |
| 2026-07-17 | ¥2,360.00 | +0.64% | ¥2,350.00 | ¥2,388.00 | ¥2,344.00 | 34.50K |
| 2026-07-16 | ¥2,345.00 | -0.09% | ¥2,356.00 | ¥2,367.00 | ¥2,345.00 | 19.10K |
| 2026-07-15 | ¥2,347.00 | -0.42% | ¥2,357.00 | ¥2,364.00 | ¥2,344.00 | 19.90K |
| 2026-07-14 | ¥2,357.00 | +0.55% | ¥2,346.00 | ¥2,377.00 | ¥2,342.00 | 26.40K |
| 2026-07-13 | ¥2,344.00 | +0.04% | ¥2,345.00 | ¥2,366.00 | ¥2,341.00 | 29.50K |
| 2026-07-10 | ¥2,343.00 | +0.77% | ¥2,330.00 | ¥2,350.00 | ¥2,324.00 | 21.30K |
| 2026-07-09 | ¥2,325.00 | -0.17% | ¥2,347.00 | ¥2,347.00 | ¥2,324.00 | 33.40K |
| 2026-07-08 | ¥2,329.00 | +0.87% | ¥2,324.00 | ¥2,342.00 | ¥2,314.00 | 41.60K |
| 2026-07-07 | ¥2,309.00 | +1.05% | ¥2,294.00 | ¥2,317.00 | ¥2,294.00 | 29.30K |
| 2026-07-06 | ¥2,285.00 | +1.60% | ¥2,265.00 | ¥2,288.00 | ¥2,260.00 | 24.30K |
| 2026-07-03 | ¥2,249.00 | +0.63% | ¥2,235.00 | ¥2,263.00 | ¥2,235.00 | 25.70K |
| 2026-07-02 | ¥2,235.00 | +0.90% | ¥2,223.00 | ¥2,255.00 | ¥2,223.00 | 28.40K |
| 2026-07-01 | ¥2,215.00 | -0.63% | ¥2,236.00 | ¥2,236.00 | ¥2,215.00 | 25.70K |
| 2026-06-30 | ¥2,229.00 | +0.54% | ¥2,230.00 | ¥2,241.00 | ¥2,216.00 | 26.00K |
| 2026-06-29 | ¥2,217.00 | +1.00% | ¥2,197.00 | ¥2,236.00 | ¥2,197.00 | 21.90K |
| 2026-06-26 | ¥2,195.00 | +0.92% | ¥2,172.00 | ¥2,195.00 | ¥2,172.00 | 25.00K |
| 2026-06-25 | ¥2,175.00 | +0.09% | ¥2,193.00 | ¥2,193.00 | ¥2,175.00 | 15.20K |
| 2026-06-24 | ¥2,173.00 | +0.32% | ¥2,166.00 | ¥2,188.00 | ¥2,166.00 | 16.60K |
| 2026-06-23 | ¥2,166.00 | -0.87% | ¥2,185.00 | ¥2,185.00 | ¥2,156.00 | 33.90K |
| 2026-06-22 | ¥2,185.00 | +0.60% | ¥2,194.00 | ¥2,195.00 | ¥2,177.00 | 20.60K |
| 2026-06-19 | ¥2,172.00 | +0.74% | ¥2,178.00 | ¥2,178.00 | ¥2,156.00 | 33.50K |
| 2026-06-18 | ¥2,156.00 | -0.55% | ¥2,172.00 | ¥2,183.00 | ¥2,156.00 | 34.20K |
| 2026-06-17 | ¥2,168.00 | +0.93% | ¥2,148.00 | ¥2,182.00 | ¥2,148.00 | 21.50K |
| 2026-06-16 | ¥2,148.00 | -1.15% | ¥2,173.00 | ¥2,173.00 | ¥2,146.00 | 15.40K |
| 2026-06-15 | ¥2,173.00 | +0.46% | ¥2,160.00 | ¥2,179.00 | ¥2,148.00 | 31.00K |
| 2026-06-12 | ¥2,163.00 | +0.14% | ¥2,160.00 | ¥2,165.00 | ¥2,145.00 | 20.00K |
| 2026-06-11 | ¥2,160.00 | 0.00% | ¥2,170.00 | ¥2,170.00 | ¥2,138.00 | 25.10K |
| 2026-06-10 | ¥2,160.00 | +0.23% | ¥2,150.00 | ¥2,178.00 | ¥2,150.00 | 16.40K |
| 2026-06-09 | ¥2,155.00 | -0.14% | ¥2,165.00 | ¥2,183.00 | ¥2,151.00 | 22.90K |
| 2026-06-08 | ¥2,158.00 | -0.51% | ¥2,169.00 | ¥2,182.00 | ¥2,143.00 | 29.70K |
| 2026-06-05 | ¥2,169.00 | +2.55% | ¥2,120.00 | ¥2,176.00 | ¥2,120.00 | 23.90K |
| 2026-06-04 | ¥2,115.00 | -0.05% | ¥2,101.00 | ¥2,126.00 | ¥2,090.00 | 31.90K |
| 2026-06-03 | ¥2,116.00 | +0.09% | ¥2,112.00 | ¥2,120.00 | ¥2,086.00 | 41.50K |
| 2026-06-02 | ¥2,114.00 | -1.26% | ¥2,135.00 | ¥2,135.00 | ¥2,100.00 | 41.60K |
| 2026-06-01 | ¥2,141.00 | -2.01% | ¥2,185.00 | ¥2,194.00 | ¥2,137.00 | 45.10K |
| 2026-05-29 | ¥2,185.00 | -0.09% | ¥2,204.00 | ¥2,215.00 | ¥2,185.00 | 23.70K |
| 2026-05-28 | ¥2,187.00 | -1.17% | ¥2,204.00 | ¥2,212.00 | ¥2,179.00 | 36.90K |
| 2026-05-27 | ¥2,213.00 | +0.14% | ¥2,219.00 | ¥2,221.00 | ¥2,203.00 | 24.50K |
| 2026-05-26 | ¥2,210.00 | +0.68% | ¥2,184.00 | ¥2,217.00 | ¥2,175.00 | 31.20K |
| 2026-05-25 | ¥2,195.00 | -0.23% | ¥2,205.00 | ¥2,207.00 | ¥2,182.00 | 29.50K |