Car Mate Mfg. Co Ltd 7297
TSE · Japan · Producer Manufacturing
¥859.00-10.00 (-1.15%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥869.00 | 0.00% | ¥871.00 | ¥871.00 | ¥869.00 | 1.40K |
| 2026-09-30 | ¥869.00 | +0.46% | ¥868.00 | ¥869.00 | ¥868.00 | 300 |
| 2026-09-29 | ¥865.00 | -1.70% | ¥865.00 | ¥865.00 | ¥865.00 | 100 |
| 2026-09-28 | ¥880.00 | +0.11% | ¥883.00 | ¥883.00 | ¥880.00 | 2.90K |
| 2026-09-25 | ¥879.00 | +0.69% | ¥878.00 | ¥879.00 | ¥876.00 | 600 |
| 2026-09-24 | ¥873.00 | -0.68% | ¥879.00 | ¥879.00 | ¥871.00 | 3.10K |
| 2026-09-18 | ¥879.00 | +1.03% | ¥863.00 | ¥879.00 | ¥859.00 | 4.00K |
| 2026-09-17 | ¥870.00 | +1.99% | ¥854.00 | ¥870.00 | ¥854.00 | 4.20K |
| 2026-09-16 | ¥853.00 | 0.00% | ¥853.00 | ¥855.00 | ¥853.00 | 600 |
| 2026-09-15 | ¥853.00 | -0.47% | ¥855.00 | ¥857.00 | ¥852.00 | 4.90K |
| 2026-09-14 | ¥857.00 | +0.23% | ¥857.00 | ¥869.00 | ¥857.00 | 900 |
| 2026-09-11 | ¥855.00 | -0.93% | ¥860.00 | ¥860.00 | ¥853.00 | 4.90K |
| 2026-09-10 | ¥863.00 | -0.35% | ¥873.00 | ¥873.00 | ¥861.00 | 1.80K |
| 2026-09-09 | ¥866.00 | +0.23% | ¥865.00 | ¥872.00 | ¥865.00 | 600 |
| 2026-09-08 | ¥864.00 | -1.03% | ¥873.00 | ¥873.00 | ¥864.00 | 300 |
| 2026-09-07 | ¥873.00 | +0.81% | ¥874.00 | ¥874.00 | ¥864.00 | 5.20K |
| 2026-09-04 | ¥866.00 | +0.35% | ¥866.00 | ¥866.00 | ¥866.00 | 100 |
| 2026-09-03 | ¥863.00 | 0.00% | ¥863.00 | ¥863.00 | ¥863.00 | 0 |
| 2026-09-02 | ¥863.00 | -0.80% | ¥870.00 | ¥870.00 | ¥863.00 | 400 |
| 2026-09-01 | ¥870.00 | 0.00% | ¥865.00 | ¥870.00 | ¥865.00 | 700 |
| 2026-08-31 | ¥870.00 | +1.16% | ¥865.00 | ¥870.00 | ¥865.00 | 2.20K |
| 2026-08-28 | ¥860.00 | +0.12% | ¥859.00 | ¥864.00 | ¥855.00 | 3.30K |
| 2026-08-27 | ¥859.00 | 0.00% | ¥861.00 | ¥861.00 | ¥857.00 | 1.30K |
| 2026-08-26 | ¥859.00 | -0.23% | ¥861.00 | ¥861.00 | ¥857.00 | 1.80K |
| 2026-08-25 | ¥861.00 | +0.12% | ¥861.00 | ¥861.00 | ¥860.00 | 1.40K |
| 2026-08-24 | ¥860.00 | -0.35% | ¥863.00 | ¥864.00 | ¥860.00 | 1.90K |
| 2026-08-21 | ¥863.00 | +1.05% | ¥860.00 | ¥863.00 | ¥860.00 | 400 |
| 2026-08-20 | ¥854.00 | +0.23% | ¥856.00 | ¥858.00 | ¥854.00 | 300 |
| 2026-08-19 | ¥852.00 | -1.39% | ¥864.00 | ¥864.00 | ¥850.00 | 7.30K |
| 2026-08-18 | ¥864.00 | +0.23% | ¥864.00 | ¥864.00 | ¥864.00 | 1.00K |
| 2026-08-17 | ¥862.00 | +0.58% | ¥864.00 | ¥864.00 | ¥857.00 | 3.40K |
| 2026-08-14 | ¥857.00 | 0.00% | ¥858.00 | ¥864.00 | ¥857.00 | 800 |
| 2026-08-13 | ¥857.00 | -0.35% | ¥858.00 | ¥858.00 | ¥857.00 | 700 |
| 2026-08-12 | ¥860.00 | -0.46% | ¥864.00 | ¥864.00 | ¥860.00 | 2.00K |
| 2026-08-10 | ¥864.00 | 0.00% | ¥864.00 | ¥864.00 | ¥856.00 | 9.60K |
| 2026-08-07 | ¥864.00 | +0.12% | ¥864.00 | ¥864.00 | ¥864.00 | 100 |
| 2026-08-06 | ¥863.00 | +0.23% | ¥869.00 | ¥880.00 | ¥863.00 | 2.40K |
| 2026-08-05 | ¥861.00 | -0.12% | ¥860.00 | ¥861.00 | ¥860.00 | 1.20K |
| 2026-08-04 | ¥862.00 | +0.23% | ¥860.00 | ¥875.00 | ¥860.00 | 2.10K |
| 2026-08-03 | ¥860.00 | -1.15% | ¥860.00 | ¥875.00 | ¥860.00 | 2.30K |
| 2026-07-31 | ¥870.00 | -1.69% | ¥890.00 | ¥896.00 | ¥870.00 | 6.30K |
| 2026-07-30 | ¥885.00 | +0.11% | ¥885.00 | ¥885.00 | ¥885.00 | 2.20K |
| 2026-07-29 | ¥884.00 | 0.00% | ¥884.00 | ¥884.00 | ¥884.00 | 100 |
| 2026-07-28 | ¥884.00 | 0.00% | ¥884.00 | ¥885.00 | ¥884.00 | 500 |
| 2026-07-27 | ¥884.00 | -0.67% | ¥898.00 | ¥898.00 | ¥884.00 | 3.70K |
| 2026-07-24 | ¥890.00 | +0.11% | ¥888.00 | ¥890.00 | ¥884.00 | 1.30K |
| 2026-07-23 | ¥889.00 | +1.60% | ¥876.00 | ¥890.00 | ¥876.00 | 3.40K |
| 2026-07-22 | ¥875.00 | -0.57% | ¥875.00 | ¥875.00 | ¥875.00 | 200 |
| 2026-07-21 | ¥880.00 | +1.50% | ¥882.00 | ¥882.00 | ¥879.00 | 800 |
| 2026-07-17 | ¥867.00 | -1.48% | ¥882.00 | ¥882.00 | ¥867.00 | 3.60K |
| 2026-07-16 | ¥880.00 | +1.15% | ¥880.00 | ¥885.00 | ¥880.00 | 4.10K |
| 2026-07-15 | ¥870.00 | -1.14% | ¥880.00 | ¥880.00 | ¥870.00 | 200 |
| 2026-07-14 | ¥880.00 | +1.62% | ¥880.00 | ¥880.00 | ¥870.00 | 400 |
| 2026-07-13 | ¥866.00 | -0.46% | ¥870.00 | ¥880.00 | ¥865.00 | 800 |
| 2026-07-10 | ¥870.00 | 0.00% | ¥870.00 | ¥870.00 | ¥870.00 | 1.90K |
| 2026-07-09 | ¥870.00 | +0.46% | ¥866.00 | ¥870.00 | ¥866.00 | 500 |
| 2026-07-08 | ¥866.00 | 0.00% | ¥866.00 | ¥866.00 | ¥866.00 | 2.20K |
| 2026-07-07 | ¥866.00 | +1.17% | ¥860.00 | ¥866.00 | ¥860.00 | 2.50K |
| 2026-07-06 | ¥856.00 | +0.59% | ¥856.00 | ¥856.00 | ¥856.00 | 100 |
| 2026-07-03 | ¥851.00 | -1.05% | ¥860.00 | ¥860.00 | ¥851.00 | 700 |
| 2026-07-02 | ¥860.00 | +1.18% | ¥858.00 | ¥860.00 | ¥858.00 | 300 |
| 2026-07-01 | ¥850.00 | -0.82% | ¥857.00 | ¥857.00 | ¥850.00 | 400 |
| 2026-06-30 | ¥857.00 | +0.12% | ¥866.00 | ¥866.00 | ¥857.00 | 900 |
| 2026-06-29 | ¥856.00 | +1.66% | ¥857.00 | ¥857.00 | ¥856.00 | 2.20K |
| 2026-06-26 | ¥842.00 | -2.55% | ¥863.00 | ¥863.00 | ¥842.00 | 2.20K |
| 2026-06-25 | ¥864.00 | +2.49% | ¥845.00 | ¥866.00 | ¥845.00 | 500 |
| 2026-06-24 | ¥843.00 | +0.12% | ¥845.00 | ¥849.00 | ¥840.00 | 2.80K |
| 2026-06-23 | ¥842.00 | -0.71% | ¥855.00 | ¥855.00 | ¥841.00 | 3.80K |
| 2026-06-22 | ¥848.00 | -0.24% | ¥850.00 | ¥855.00 | ¥848.00 | 2.80K |
| 2026-06-19 | ¥850.00 | +0.47% | ¥847.00 | ¥850.00 | ¥847.00 | 400 |
| 2026-06-18 | ¥846.00 | 0.00% | ¥846.00 | ¥846.00 | ¥846.00 | 0 |
| 2026-06-17 | ¥846.00 | 0.00% | ¥846.00 | ¥846.00 | ¥846.00 | 0 |
| 2026-06-16 | ¥846.00 | +0.12% | ¥846.00 | ¥846.00 | ¥846.00 | 100 |
| 2026-06-15 | ¥845.00 | -1.17% | ¥855.00 | ¥867.00 | ¥845.00 | 2.30K |
| 2026-06-12 | ¥855.00 | 0.00% | ¥856.00 | ¥856.00 | ¥855.00 | 2.30K |
| 2026-06-11 | ¥855.00 | 0.00% | ¥855.00 | ¥855.00 | ¥855.00 | 1.00K |
| 2026-06-10 | ¥855.00 | +0.47% | ¥852.00 | ¥855.00 | ¥852.00 | 200 |
| 2026-06-09 | ¥851.00 | +0.47% | ¥851.00 | ¥851.00 | ¥851.00 | 100 |
| 2026-06-08 | ¥847.00 | -1.28% | ¥847.00 | ¥847.00 | ¥846.00 | 400 |
| 2026-06-05 | ¥858.00 | -0.46% | ¥853.00 | ¥860.00 | ¥850.00 | 1.40K |
| 2026-06-04 | ¥862.00 | -0.46% | ¥851.00 | ¥862.00 | ¥851.00 | 400 |
| 2026-06-03 | ¥866.00 | +0.81% | ¥868.00 | ¥868.00 | ¥853.00 | 400 |
| 2026-06-02 | ¥859.00 | +0.47% | ¥855.00 | ¥859.00 | ¥848.00 | 1.00K |
| 2026-06-01 | ¥855.00 | -0.23% | ¥857.00 | ¥857.00 | ¥855.00 | 800 |
| 2026-05-29 | ¥857.00 | -1.61% | ¥875.00 | ¥875.00 | ¥848.00 | 3.90K |
| 2026-05-28 | ¥871.00 | +1.16% | ¥860.00 | ¥871.00 | ¥859.00 | 2.20K |
| 2026-05-27 | ¥861.00 | -0.46% | ¥865.00 | ¥868.00 | ¥861.00 | 600 |
| 2026-05-26 | ¥865.00 | 0.00% | ¥865.00 | ¥879.00 | ¥865.00 | 900 |
| 2026-05-25 | ¥865.00 | +1.41% | ¥855.00 | ¥868.00 | ¥855.00 | 1.70K |
| 2026-05-22 | ¥853.00 | -0.81% | ¥860.00 | ¥861.00 | ¥853.00 | 600 |