New Zealand markets open in 8 hours 27 minutes

CareerIndex Inc. (6538.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
179.00-1.00 (-0.56%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024178.00180.00176.00179.00179.0031,200
13 Jun 2024177.00182.00177.00180.00180.0041,200
12 Jun 2024174.00181.00174.00178.00178.0066,000
11 Jun 2024174.00177.00173.00175.00175.0046,400
10 Jun 2024170.00173.00170.00171.00171.0037,600
07 Jun 2024174.00174.00170.00171.00171.0039,500
06 Jun 2024173.00173.00171.00171.00171.0013,900
05 Jun 2024173.00176.00172.00174.00174.0049,000
04 Jun 2024171.00174.00170.00171.00171.0055,700
03 Jun 2024168.00171.00168.00171.00171.0024,800
31 May 2024164.00170.00164.00169.00169.0041,900
30 May 2024162.00166.00160.00164.00164.0058,000
29 May 2024172.00172.00165.00166.00166.00154,400
28 May 2024171.00173.00170.00171.00171.0040,700
27 May 2024173.00173.00170.00171.00171.0046,300
24 May 2024171.00176.00171.00174.00174.0021,000
23 May 2024175.00175.00171.00174.00174.0064,200
22 May 2024180.00180.00173.00174.00174.00117,400
21 May 2024180.00184.00180.00182.00182.0075,900
20 May 2024178.00183.00178.00182.00182.0060,100
17 May 2024173.00178.00170.00177.00177.0048,200
16 May 2024172.00173.00169.00173.00173.0094,100
15 May 2024178.00178.00171.00172.00172.0066,400
14 May 2024175.00178.00174.00177.00177.0037,500
13 May 2024174.00177.00173.00176.00176.0043,400
10 May 2024174.00176.00173.00174.00174.0044,800
09 May 2024173.00174.00172.00173.00173.0038,800
08 May 2024174.00176.00173.00173.00173.0026,700
07 May 2024173.00175.00172.00174.00174.0050,800
02 May 2024174.00174.00170.00171.00171.00102,300
01 May 2024173.00176.00173.00173.00173.0032,500
30 Apr 2024173.00175.00172.00173.00173.0037,000
26 Apr 2024179.00179.00173.00173.00173.0067,900
25 Apr 2024175.00179.00174.00177.00177.0029,000
24 Apr 2024175.00177.00173.00175.00175.0060,500
23 Apr 2024175.00175.00172.00173.00173.0028,100
22 Apr 2024174.00175.00172.00174.00174.0044,200
19 Apr 2024176.00176.00172.00174.00174.00108,800
18 Apr 2024175.00180.00175.00176.00176.0057,900
17 Apr 2024179.00179.00174.00176.00176.0089,600
16 Apr 2024180.00180.00177.00178.00178.0062,000
15 Apr 2024182.00182.00178.00181.00181.00110,300
12 Apr 2024185.00187.00183.00185.00185.0083,100
11 Apr 2024184.00184.00183.00183.00183.0025,900
10 Apr 2024183.00188.00183.00185.00185.0071,400
09 Apr 2024185.00185.00183.00185.00185.0044,000
08 Apr 2024186.00186.00183.00185.00185.0041,100
05 Apr 2024184.00185.00181.00182.00182.00113,300
04 Apr 2024189.00189.00184.00186.00186.0087,500
03 Apr 2024188.00189.00185.00187.00187.00116,400
02 Apr 2024192.00192.00187.00187.00187.00166,000
01 Apr 2024198.00198.00193.00193.00193.0057,500
29 Mar 2024194.00201.00194.00196.00196.0056,100
28 Mar 2024197.00197.00194.00194.00194.0061,300
28 Mar 20245 Dividend
27 Mar 2024197.00201.00194.00200.00195.0096,000
26 Mar 2024200.00201.00197.00197.00192.0882,900
25 Mar 2024203.00215.00200.00201.00195.98219,300
22 Mar 2024209.00209.00196.00198.00193.05389,800
21 Mar 2024207.00232.00203.00209.00203.781,355,400
19 Mar 2024197.00209.00195.00207.00201.83254,100
18 Mar 2024188.00199.00188.00196.00191.10152,400
15 Mar 2024189.00190.00187.00187.00182.3278,100
14 Mar 2024191.00195.00189.00191.00186.23101,900
13 Mar 2024199.00202.00191.00192.00187.20220,800
12 Mar 2024187.00197.00183.00197.00192.08254,100
11 Mar 2024191.00200.00181.00187.00182.32279,000
08 Mar 2024183.00195.00183.00193.00188.18246,000
07 Mar 2024184.00187.00181.00182.00177.45104,400
06 Mar 2024177.00185.00177.00184.00179.40129,100
05 Mar 2024178.00179.00176.00178.00173.5594,000
04 Mar 2024182.00186.00179.00180.00175.5093,900
01 Mar 2024185.00185.00180.00182.00177.4593,700
29 Feb 2024188.00188.00182.00184.00179.40123,800
28 Feb 2024180.00197.00179.00189.00184.28309,800
27 Feb 2024176.00179.00175.00178.00173.5569,000
26 Feb 2024173.00177.00171.00176.00171.6057,500
22 Feb 2024177.00178.00174.00174.00169.6595,000
21 Feb 2024180.00180.00174.00177.00172.57107,600
20 Feb 2024181.00184.00176.00180.00175.50116,000
19 Feb 2024176.00182.00174.00180.00175.5095,300
16 Feb 2024170.00177.00170.00176.00171.60125,500
15 Feb 2024177.00177.00169.00170.00165.75207,400
14 Feb 2024183.00183.00172.00177.00172.57349,900
13 Feb 2024191.00194.00188.00190.00185.25288,900
09 Feb 2024194.00196.00192.00193.00188.1875,900
08 Feb 2024197.00197.00193.00196.00191.10167,600
07 Feb 2024199.00199.00196.00199.00194.0348,400
06 Feb 2024201.00203.00199.00201.00195.9869,100
05 Feb 2024198.00201.00194.00201.00195.98150,600
02 Feb 2024197.00200.00197.00197.00192.0886,600
01 Feb 2024205.00205.00196.00197.00192.08288,000
31 Jan 2024206.00207.00204.00206.00200.8549,500
30 Jan 2024208.00209.00206.00206.00200.85134,400
29 Jan 2024211.00212.00207.00207.00201.8375,200
26 Jan 2024208.00215.00208.00210.00204.7596,400
25 Jan 2024208.00211.00205.00208.00202.8062,500
24 Jan 2024208.00210.00207.00208.00202.8022,800
23 Jan 2024211.00212.00208.00208.00202.8069,300
22 Jan 2024207.00212.00206.00209.00203.7856,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...