CareerIndex Inc. (6538.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 182.00 | 192.00 | 182.00 | 190.00 | 190.00 | 100,100 |
| 21 Jun 2024 | 186.00 | 208.00 | 184.00 | 185.00 | 185.00 | 602,600 |
| 20 Jun 2024 | 182.00 | 186.00 | 180.00 | 183.00 | 183.00 | 56,400 |
| 19 Jun 2024 | 182.00 | 182.00 | 178.00 | 181.00 | 181.00 | 32,300 |
| 18 Jun 2024 | 176.00 | 181.00 | 175.00 | 177.00 | 177.00 | 131,100 |
| 17 Jun 2024 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | 20,000 |
| 14 Jun 2024 | 178.00 | 180.00 | 176.00 | 179.00 | 179.00 | 31,200 |
| 13 Jun 2024 | 177.00 | 182.00 | 177.00 | 180.00 | 180.00 | 41,200 |
| 12 Jun 2024 | 174.00 | 181.00 | 174.00 | 178.00 | 178.00 | 66,000 |
| 11 Jun 2024 | 174.00 | 177.00 | 173.00 | 175.00 | 175.00 | 46,400 |
| 10 Jun 2024 | 170.00 | 173.00 | 170.00 | 171.00 | 171.00 | 37,600 |
| 07 Jun 2024 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | 39,500 |
| 06 Jun 2024 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | 13,900 |
| 05 Jun 2024 | 173.00 | 176.00 | 172.00 | 174.00 | 174.00 | 49,000 |
| 04 Jun 2024 | 171.00 | 174.00 | 170.00 | 171.00 | 171.00 | 55,700 |
| 03 Jun 2024 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 24,800 |
| 31 May 2024 | 164.00 | 170.00 | 164.00 | 169.00 | 169.00 | 41,900 |
| 30 May 2024 | 162.00 | 166.00 | 160.00 | 164.00 | 164.00 | 58,000 |
| 29 May 2024 | 172.00 | 172.00 | 165.00 | 166.00 | 166.00 | 154,400 |
| 28 May 2024 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | 40,700 |
| 27 May 2024 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | 46,300 |
| 24 May 2024 | 171.00 | 176.00 | 171.00 | 174.00 | 174.00 | 21,000 |
| 23 May 2024 | 175.00 | 175.00 | 171.00 | 174.00 | 174.00 | 64,200 |
| 22 May 2024 | 180.00 | 180.00 | 173.00 | 174.00 | 174.00 | 117,400 |
| 21 May 2024 | 180.00 | 184.00 | 180.00 | 182.00 | 182.00 | 75,900 |
| 20 May 2024 | 178.00 | 183.00 | 178.00 | 182.00 | 182.00 | 60,100 |
| 17 May 2024 | 173.00 | 178.00 | 170.00 | 177.00 | 177.00 | 48,200 |
| 16 May 2024 | 172.00 | 173.00 | 169.00 | 173.00 | 173.00 | 94,100 |
| 15 May 2024 | 178.00 | 178.00 | 171.00 | 172.00 | 172.00 | 66,400 |
| 14 May 2024 | 175.00 | 178.00 | 174.00 | 177.00 | 177.00 | 37,500 |
| 13 May 2024 | 174.00 | 177.00 | 173.00 | 176.00 | 176.00 | 43,400 |
| 10 May 2024 | 174.00 | 176.00 | 173.00 | 174.00 | 174.00 | 44,800 |
| 09 May 2024 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | 38,800 |
| 08 May 2024 | 174.00 | 176.00 | 173.00 | 173.00 | 173.00 | 26,700 |
| 07 May 2024 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 50,800 |
| 02 May 2024 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | 102,300 |
| 01 May 2024 | 173.00 | 176.00 | 173.00 | 173.00 | 173.00 | 32,500 |
| 30 Apr 2024 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | 37,000 |
| 26 Apr 2024 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | 67,900 |
| 25 Apr 2024 | 175.00 | 179.00 | 174.00 | 177.00 | 177.00 | 29,000 |
| 24 Apr 2024 | 175.00 | 177.00 | 173.00 | 175.00 | 175.00 | 60,500 |
| 23 Apr 2024 | 175.00 | 175.00 | 172.00 | 173.00 | 173.00 | 28,100 |
| 22 Apr 2024 | 174.00 | 175.00 | 172.00 | 174.00 | 174.00 | 44,200 |
| 19 Apr 2024 | 176.00 | 176.00 | 172.00 | 174.00 | 174.00 | 108,800 |
| 18 Apr 2024 | 175.00 | 180.00 | 175.00 | 176.00 | 176.00 | 57,900 |
| 17 Apr 2024 | 179.00 | 179.00 | 174.00 | 176.00 | 176.00 | 89,600 |
| 16 Apr 2024 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 62,000 |
| 15 Apr 2024 | 182.00 | 182.00 | 178.00 | 181.00 | 181.00 | 110,300 |
| 12 Apr 2024 | 185.00 | 187.00 | 183.00 | 185.00 | 185.00 | 83,100 |
| 11 Apr 2024 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | 25,900 |
| 10 Apr 2024 | 183.00 | 188.00 | 183.00 | 185.00 | 185.00 | 71,400 |
| 09 Apr 2024 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | 44,000 |
| 08 Apr 2024 | 186.00 | 186.00 | 183.00 | 185.00 | 185.00 | 41,100 |
| 05 Apr 2024 | 184.00 | 185.00 | 181.00 | 182.00 | 182.00 | 113,300 |
| 04 Apr 2024 | 189.00 | 189.00 | 184.00 | 186.00 | 186.00 | 87,500 |
| 03 Apr 2024 | 188.00 | 189.00 | 185.00 | 187.00 | 187.00 | 116,400 |
| 02 Apr 2024 | 192.00 | 192.00 | 187.00 | 187.00 | 187.00 | 166,000 |
| 01 Apr 2024 | 198.00 | 198.00 | 193.00 | 193.00 | 193.00 | 57,500 |
| 29 Mar 2024 | 194.00 | 201.00 | 194.00 | 196.00 | 196.00 | 56,100 |
| 28 Mar 2024 | 197.00 | 197.00 | 194.00 | 194.00 | 194.00 | 61,300 |
| 28 Mar 2024 | 5 Dividend | |||||
| 27 Mar 2024 | 197.00 | 201.00 | 194.00 | 200.00 | 195.00 | 96,000 |
| 26 Mar 2024 | 200.00 | 201.00 | 197.00 | 197.00 | 192.08 | 82,900 |
| 25 Mar 2024 | 203.00 | 215.00 | 200.00 | 201.00 | 195.98 | 219,300 |
| 22 Mar 2024 | 209.00 | 209.00 | 196.00 | 198.00 | 193.05 | 389,800 |
| 21 Mar 2024 | 207.00 | 232.00 | 203.00 | 209.00 | 203.78 | 1,355,400 |
| 19 Mar 2024 | 197.00 | 209.00 | 195.00 | 207.00 | 201.83 | 254,100 |
| 18 Mar 2024 | 188.00 | 199.00 | 188.00 | 196.00 | 191.10 | 152,400 |
| 15 Mar 2024 | 189.00 | 190.00 | 187.00 | 187.00 | 182.32 | 78,100 |
| 14 Mar 2024 | 191.00 | 195.00 | 189.00 | 191.00 | 186.23 | 101,900 |
| 13 Mar 2024 | 199.00 | 202.00 | 191.00 | 192.00 | 187.20 | 220,800 |
| 12 Mar 2024 | 187.00 | 197.00 | 183.00 | 197.00 | 192.08 | 254,100 |
| 11 Mar 2024 | 191.00 | 200.00 | 181.00 | 187.00 | 182.32 | 279,000 |
| 08 Mar 2024 | 183.00 | 195.00 | 183.00 | 193.00 | 188.18 | 246,000 |
| 07 Mar 2024 | 184.00 | 187.00 | 181.00 | 182.00 | 177.45 | 104,400 |
| 06 Mar 2024 | 177.00 | 185.00 | 177.00 | 184.00 | 179.40 | 129,100 |
| 05 Mar 2024 | 178.00 | 179.00 | 176.00 | 178.00 | 173.55 | 94,000 |
| 04 Mar 2024 | 182.00 | 186.00 | 179.00 | 180.00 | 175.50 | 93,900 |
| 01 Mar 2024 | 185.00 | 185.00 | 180.00 | 182.00 | 177.45 | 93,700 |
| 29 Feb 2024 | 188.00 | 188.00 | 182.00 | 184.00 | 179.40 | 123,800 |
| 28 Feb 2024 | 180.00 | 197.00 | 179.00 | 189.00 | 184.28 | 309,800 |
| 27 Feb 2024 | 176.00 | 179.00 | 175.00 | 178.00 | 173.55 | 69,000 |
| 26 Feb 2024 | 173.00 | 177.00 | 171.00 | 176.00 | 171.60 | 57,500 |
| 22 Feb 2024 | 177.00 | 178.00 | 174.00 | 174.00 | 169.65 | 95,000 |
| 21 Feb 2024 | 180.00 | 180.00 | 174.00 | 177.00 | 172.57 | 107,600 |
| 20 Feb 2024 | 181.00 | 184.00 | 176.00 | 180.00 | 175.50 | 116,000 |
| 19 Feb 2024 | 176.00 | 182.00 | 174.00 | 180.00 | 175.50 | 95,300 |
| 16 Feb 2024 | 170.00 | 177.00 | 170.00 | 176.00 | 171.60 | 125,500 |
| 15 Feb 2024 | 177.00 | 177.00 | 169.00 | 170.00 | 165.75 | 207,400 |
| 14 Feb 2024 | 183.00 | 183.00 | 172.00 | 177.00 | 172.57 | 349,900 |
| 13 Feb 2024 | 191.00 | 194.00 | 188.00 | 190.00 | 185.25 | 288,900 |
| 09 Feb 2024 | 194.00 | 196.00 | 192.00 | 193.00 | 188.18 | 75,900 |
| 08 Feb 2024 | 197.00 | 197.00 | 193.00 | 196.00 | 191.10 | 167,600 |
| 07 Feb 2024 | 199.00 | 199.00 | 196.00 | 199.00 | 194.03 | 48,400 |
| 06 Feb 2024 | 201.00 | 203.00 | 199.00 | 201.00 | 195.98 | 69,100 |
| 05 Feb 2024 | 198.00 | 201.00 | 194.00 | 201.00 | 195.98 | 150,600 |
| 02 Feb 2024 | 197.00 | 200.00 | 197.00 | 197.00 | 192.08 | 86,600 |
| 01 Feb 2024 | 205.00 | 205.00 | 196.00 | 197.00 | 192.08 | 288,000 |
| 31 Jan 2024 | 206.00 | 207.00 | 204.00 | 206.00 | 200.85 | 49,500 |
| 30 Jan 2024 | 208.00 | 209.00 | 206.00 | 206.00 | 200.85 | 134,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.