Charle Co., Ltd. 9885
TSE · Japan · Consumer Non-Durables
¥331.00-1.00 (-0.30%)
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 | ¥331.00 | -0.30% | ¥330.00 | ¥332.00 | ¥330.00 | 5.90K |
| 2026-10-01 | ¥332.00 | +0.30% | ¥333.00 | ¥333.00 | ¥330.00 | 49.60K |
| 2026-09-30 | ¥331.00 | 0.00% | ¥330.00 | ¥333.00 | ¥330.00 | 8.30K |
| 2026-09-29 | ¥331.00 | 0.00% | ¥331.00 | ¥331.00 | ¥330.00 | 4.50K |
| 2026-09-28 | ¥331.00 | -0.60% | ¥331.00 | ¥332.00 | ¥331.00 | 6.70K |
| 2026-09-25 | ¥333.00 | -0.30% | ¥332.00 | ¥333.00 | ¥332.00 | 500 |
| 2026-09-24 | ¥334.00 | -0.30% | ¥334.00 | ¥335.00 | ¥331.00 | 5.10K |
| 2026-09-18 | ¥335.00 | +0.60% | ¥333.00 | ¥335.00 | ¥333.00 | 18.50K |
| 2026-09-17 | ¥333.00 | 0.00% | ¥334.00 | ¥334.00 | ¥332.00 | 1.40K |
| 2026-09-16 | ¥333.00 | 0.00% | ¥333.00 | ¥333.00 | ¥333.00 | 500 |
| 2026-09-15 | ¥333.00 | +0.30% | ¥332.00 | ¥333.00 | ¥332.00 | 800 |
| 2026-09-14 | ¥332.00 | +0.30% | ¥332.00 | ¥333.00 | ¥330.00 | 5.60K |
| 2026-09-11 | ¥331.00 | -0.30% | ¥330.00 | ¥333.00 | ¥329.00 | 2.60K |
| 2026-09-10 | ¥332.00 | 0.00% | ¥332.00 | ¥332.00 | ¥327.00 | 13.50K |
| 2026-09-09 | ¥332.00 | +0.30% | ¥331.00 | ¥333.00 | ¥331.00 | 2.50K |
| 2026-09-08 | ¥331.00 | -0.30% | ¥331.00 | ¥332.00 | ¥331.00 | 13.30K |
| 2026-09-07 | ¥332.00 | -1.19% | ¥334.00 | ¥334.00 | ¥332.00 | 6.20K |
| 2026-09-04 | ¥336.00 | +0.60% | ¥334.00 | ¥336.00 | ¥334.00 | 1.30K |
| 2026-09-03 | ¥334.00 | -0.30% | ¥335.00 | ¥335.00 | ¥333.00 | 3.10K |
| 2026-09-02 | ¥335.00 | 0.00% | ¥335.00 | ¥335.00 | ¥335.00 | 7.70K |
| 2026-09-01 | ¥335.00 | +0.30% | ¥335.00 | ¥335.00 | ¥333.00 | 3.20K |
| 2026-08-31 | ¥334.00 | +0.30% | ¥333.00 | ¥334.00 | ¥332.00 | 12.50K |
| 2026-08-28 | ¥333.00 | -0.30% | ¥333.00 | ¥333.00 | ¥333.00 | 2.10K |
| 2026-08-27 | ¥334.00 | -0.30% | ¥335.00 | ¥335.00 | ¥333.00 | 15.40K |
| 2026-08-26 | ¥335.00 | -0.30% | ¥335.00 | ¥335.00 | ¥333.00 | 6.90K |
| 2026-08-25 | ¥336.00 | +0.60% | ¥333.00 | ¥336.00 | ¥333.00 | 4.40K |
| 2026-08-24 | ¥334.00 | 0.00% | ¥333.00 | ¥334.00 | ¥333.00 | 2.00K |
| 2026-08-21 | ¥334.00 | 0.00% | ¥334.00 | ¥334.00 | ¥333.00 | 1.20K |
| 2026-08-20 | ¥334.00 | 0.00% | ¥334.00 | ¥334.00 | ¥333.00 | 6.20K |
| 2026-08-19 | ¥334.00 | 0.00% | ¥334.00 | ¥334.00 | ¥333.00 | 5.80K |
| 2026-08-18 | ¥334.00 | -0.30% | ¥335.00 | ¥335.00 | ¥334.00 | 2.30K |
| 2026-08-17 | ¥335.00 | +0.60% | ¥333.00 | ¥335.00 | ¥333.00 | 2.60K |
| 2026-08-14 | ¥333.00 | -0.60% | ¥335.00 | ¥335.00 | ¥332.00 | 12.20K |
| 2026-08-13 | ¥335.00 | -0.59% | ¥335.00 | ¥335.00 | ¥334.00 | 2.10K |
| 2026-08-12 | ¥337.00 | +0.30% | ¥335.00 | ¥337.00 | ¥335.00 | 4.30K |
| 2026-08-10 | ¥336.00 | -0.88% | ¥334.00 | ¥339.00 | ¥332.00 | 11.90K |
| 2026-08-07 | ¥339.00 | +1.19% | ¥335.00 | ¥340.00 | ¥335.00 | 8.60K |
| 2026-08-06 | ¥335.00 | +0.30% | ¥334.00 | ¥335.00 | ¥334.00 | 1.50K |
| 2026-08-05 | ¥334.00 | -0.60% | ¥336.00 | ¥336.00 | ¥334.00 | 600 |
| 2026-08-04 | ¥336.00 | 0.00% | ¥336.00 | ¥336.00 | ¥336.00 | 1.00K |
| 2026-08-03 | ¥336.00 | 0.00% | ¥336.00 | ¥336.00 | ¥333.00 | 2.50K |
| 2026-07-31 | ¥336.00 | +0.90% | ¥333.00 | ¥336.00 | ¥332.00 | 6.10K |
| 2026-07-30 | ¥333.00 | 0.00% | ¥333.00 | ¥333.00 | ¥333.00 | 1.20K |
| 2026-07-29 | ¥333.00 | -0.30% | ¥333.00 | ¥333.00 | ¥333.00 | 2.20K |
| 2026-07-28 | ¥334.00 | 0.00% | ¥332.00 | ¥334.00 | ¥332.00 | 2.50K |
| 2026-07-27 | ¥334.00 | +0.30% | ¥332.00 | ¥336.00 | ¥332.00 | 3.20K |
| 2026-07-24 | ¥333.00 | -0.30% | ¥334.00 | ¥334.00 | ¥333.00 | 1.10K |
| 2026-07-23 | ¥334.00 | 0.00% | ¥334.00 | ¥334.00 | ¥332.00 | 2.40K |
| 2026-07-22 | ¥334.00 | -0.60% | ¥334.00 | ¥336.00 | ¥333.00 | 3.20K |
| 2026-07-21 | ¥336.00 | +0.60% | ¥337.00 | ¥337.00 | ¥331.00 | 4.00K |
| 2026-07-17 | ¥334.00 | -1.18% | ¥338.00 | ¥338.00 | ¥327.00 | 9.00K |
| 2026-07-16 | ¥338.00 | 0.00% | ¥338.00 | ¥339.00 | ¥336.00 | 4.80K |
| 2026-07-15 | ¥338.00 | 0.00% | ¥339.00 | ¥339.00 | ¥338.00 | 2.40K |
| 2026-07-14 | ¥338.00 | +0.30% | ¥337.00 | ¥338.00 | ¥337.00 | 1.90K |
| 2026-07-13 | ¥337.00 | -0.30% | ¥339.00 | ¥339.00 | ¥336.00 | 11.00K |
| 2026-07-10 | ¥338.00 | +0.30% | ¥337.00 | ¥338.00 | ¥335.00 | 6.20K |
| 2026-07-09 | ¥337.00 | +0.30% | ¥336.00 | ¥337.00 | ¥335.00 | 2.00K |
| 2026-07-08 | ¥336.00 | +0.30% | ¥335.00 | ¥336.00 | ¥335.00 | 5.40K |
| 2026-07-07 | ¥335.00 | 0.00% | ¥334.00 | ¥335.00 | ¥334.00 | 6.10K |
| 2026-07-06 | ¥335.00 | 0.00% | ¥335.00 | ¥336.00 | ¥333.00 | 7.00K |
| 2026-07-03 | ¥335.00 | +0.60% | ¥334.00 | ¥337.00 | ¥334.00 | 5.80K |
| 2026-07-02 | ¥333.00 | 0.00% | ¥333.00 | ¥334.00 | ¥332.00 | 3.60K |
| 2026-07-01 | ¥333.00 | 0.00% | ¥333.00 | ¥334.00 | ¥332.00 | 4.10K |
| 2026-06-30 | ¥333.00 | +0.30% | ¥332.00 | ¥333.00 | ¥332.00 | 1.20K |
| 2026-06-29 | ¥332.00 | 0.00% | ¥332.00 | ¥334.00 | ¥332.00 | 10.20K |
| 2026-06-26 | ¥332.00 | -0.30% | ¥332.00 | ¥333.00 | ¥332.00 | 6.10K |
| 2026-06-25 | ¥333.00 | -0.60% | ¥333.00 | ¥335.00 | ¥333.00 | 7.60K |
| 2026-06-24 | ¥335.00 | -0.59% | ¥337.00 | ¥337.00 | ¥333.00 | 26.80K |
| 2026-06-23 | ¥337.00 | -0.30% | ¥338.00 | ¥338.00 | ¥334.00 | 6.50K |
| 2026-06-22 | ¥338.00 | +0.90% | ¥335.00 | ¥338.00 | ¥334.00 | 3.00K |
| 2026-06-19 | ¥335.00 | -0.59% | ¥337.00 | ¥338.00 | ¥335.00 | 12.90K |
| 2026-06-18 | ¥337.00 | 0.00% | ¥337.00 | ¥337.00 | ¥334.00 | 11.30K |
| 2026-06-17 | ¥337.00 | -0.30% | ¥335.00 | ¥337.00 | ¥335.00 | 4.10K |
| 2026-06-16 | ¥338.00 | -0.29% | ¥336.00 | ¥338.00 | ¥336.00 | 3.90K |
| 2026-06-15 | ¥339.00 | 0.00% | ¥339.00 | ¥339.00 | ¥333.00 | 3.60K |
| 2026-06-12 | ¥339.00 | +0.59% | ¥337.00 | ¥341.00 | ¥333.00 | 19.50K |
| 2026-06-11 | ¥337.00 | -0.59% | ¥336.00 | ¥337.00 | ¥336.00 | 800 |
| 2026-06-10 | ¥339.00 | +0.89% | ¥335.00 | ¥339.00 | ¥335.00 | 5.70K |
| 2026-06-09 | ¥336.00 | -0.59% | ¥336.00 | ¥336.00 | ¥335.00 | 2.40K |
| 2026-06-08 | ¥338.00 | +0.60% | ¥336.00 | ¥338.00 | ¥336.00 | 4.40K |
| 2026-06-05 | ¥336.00 | 0.00% | ¥336.00 | ¥340.00 | ¥336.00 | 27.10K |
| 2026-06-04 | ¥336.00 | 0.00% | ¥336.00 | ¥336.00 | ¥336.00 | 1.90K |
| 2026-06-03 | ¥336.00 | -0.59% | ¥337.00 | ¥338.00 | ¥335.00 | 8.50K |
| 2026-06-02 | ¥338.00 | 0.00% | ¥335.00 | ¥338.00 | ¥335.00 | 2.60K |
| 2026-06-01 | ¥338.00 | -0.59% | ¥340.00 | ¥340.00 | ¥335.00 | 16.10K |
| 2026-05-29 | ¥340.00 | -0.58% | ¥342.00 | ¥342.00 | ¥339.00 | 13.10K |
| 2026-05-28 | ¥342.00 | -0.29% | ¥339.00 | ¥342.00 | ¥339.00 | 4.10K |
| 2026-05-27 | ¥343.00 | +0.88% | ¥342.00 | ¥343.00 | ¥341.00 | 6.70K |
| 2026-05-26 | ¥340.00 | -0.87% | ¥343.00 | ¥343.00 | ¥340.00 | 2.10K |
| 2026-05-25 | ¥343.00 | +0.88% | ¥340.00 | ¥344.00 | ¥340.00 | 5.10K |