Want to see JP:2373 full AI Analyst Report?
Care Twentyone Corporation (2373) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 392.00 | 394.00 | 390.00 | 391.00 | 391.00 | -0.26% | 12,800 | 0.95 |
| Oct 29, 2026 | 395.00 | 398.00 | 392.00 | 392.00 | 392.00 | -2.73% | 32,900 | 2.53 |
| Oct 28, 2026 | 413.00 | 419.00 | 411.00 | 413.00 | 403.00 | -1.20% | 34,900 | 2.78 |
| Oct 27, 2026 | 417.00 | 419.00 | 410.00 | 418.00 | 407.88 | +0.97% | 21,900 | 1.78 |
| Oct 26, 2026 | 415.00 | 417.00 | 412.00 | 414.00 | 403.98 | -0.72% | 21,600 | 1.80 |
| Oct 23, 2026 | 413.00 | 421.00 | 413.00 | 417.00 | 406.90 | -0.48% | 10,900 | 0.92 |
| Oct 22, 2026 | 424.00 | 426.00 | 419.00 | 419.00 | 408.85 | -2.10% | 11,000 | 0.93 |
| Oct 21, 2026 | 424.00 | 432.00 | 415.00 | 428.00 | 417.64 | +3.38% | 18,400 | 1.58 |
| Oct 20, 2026 | 425.00 | 425.00 | 414.00 | 414.00 | 403.98 | -1.90% | 17,600 | 1.55 |
| Oct 19, 2026 | 412.00 | 422.00 | 412.00 | 422.00 | 411.78 | +1.69% | 16,200 | 1.45 |
| Oct 16, 2026 | 421.00 | 422.00 | 415.00 | 415.00 | 404.95 | +0.00% | 15,600 | 1.41 |
| Oct 15, 2026 | 419.00 | 422.00 | 415.00 | 415.00 | 404.95 | -0.95% | 14,500 | 1.34 |
| Oct 14, 2026 | 423.00 | 426.00 | 419.00 | 419.00 | 408.85 | -1.87% | 15,300 | 1.41 |
| Oct 13, 2026 | 421.00 | 428.00 | 421.00 | 427.00 | 416.66 | +0.47% | 11,900 | 1.09 |
| Oct 12, 2026 | 425.00 | 433.00 | 424.00 | 425.00 | 414.71 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 425.00 | 433.00 | 424.00 | 425.00 | 414.71 | +0.95% | 13,500 | 1.22 |
| Oct 08, 2026 | 427.00 | 438.00 | 421.00 | 421.00 | 410.81 | -2.55% | 25,700 | 2.38 |
| Oct 07, 2026 | 427.00 | 437.00 | 427.00 | 432.00 | 421.54 | +1.41% | 15,500 | 1.41 |
| Oct 06, 2026 | 440.00 | 440.00 | 426.00 | 426.00 | 415.69 | -3.18% | 24,500 | 1.93 |
| Oct 05, 2026 | 437.00 | 440.00 | 436.00 | 440.00 | 429.35 | -0.90% | 7,300 | 0.56 |
| Oct 02, 2026 | 437.00 | 444.00 | 430.00 | 444.00 | 433.25 | +0.45% | 15,700 | 1.20 |
| Oct 01, 2026 | 449.00 | 450.00 | 442.00 | 442.00 | 431.30 | -1.34% | 11,200 | 0.84 |
| Sep 30, 2026 | 450.00 | 451.00 | 444.00 | 448.00 | 437.15 | -0.67% | 14,000 | 1.05 |
| Sep 29, 2026 | 439.00 | 454.00 | 439.00 | 451.00 | 440.08 | +2.04% | 15,100 | 1.15 |
| Sep 28, 2026 | 438.00 | 442.00 | 435.00 | 442.00 | 431.30 | +0.91% | 8,500 | 0.65 |
| Sep 25, 2026 | 441.00 | 442.00 | 438.00 | 438.00 | 427.39 | -0.90% | 3,400 | 0.26 |
| Sep 24, 2026 | 447.00 | 447.00 | 442.00 | 442.00 | 431.30 | -0.90% | 13,400 | 1.03 |
| Sep 23, 2026 | 446.00 | 447.00 | 440.00 | 446.00 | 435.20 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 446.00 | 447.00 | 440.00 | 446.00 | 435.20 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 446.00 | 447.00 | 440.00 | 446.00 | 435.20 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 445.00 | 447.00 | 440.00 | 446.00 | 435.20 | +0.45% | 16,700 | 1.28 |
| Sep 17, 2026 | 440.00 | 445.00 | 437.00 | 444.00 | 433.25 | +0.91% | 11,400 | 0.88 |
| Sep 16, 2026 | 444.00 | 448.00 | 434.00 | 440.00 | 429.35 | -1.57% | 16,400 | 1.28 |
| Sep 15, 2026 | 432.00 | 447.00 | 427.00 | 447.00 | 436.18 | +0.00% | 31,600 | 2.55 |
| Sep 14, 2026 | 455.00 | 457.00 | 426.00 | 447.00 | 436.18 | +11.19% | 150,700 | 14.69 |
| Sep 11, 2026 | 411.00 | 418.00 | 402.00 | 402.00 | 392.27 | -2.43% | 18,800 | 1.86 |
| Sep 10, 2026 | 417.00 | 417.00 | 411.00 | 412.00 | 402.02 | -1.44% | 6,300 | 0.60 |
| Sep 09, 2026 | 419.00 | 419.00 | 416.00 | 418.00 | 407.88 | +0.00% | 4,200 | 0.39 |
| Sep 08, 2026 | 414.00 | 419.00 | 412.00 | 418.00 | 407.88 | +0.97% | 4,200 | 0.39 |
| Sep 07, 2026 | 415.00 | 418.00 | 412.00 | 414.00 | 403.98 | +0.73% | 8,600 | 0.80 |
| Sep 04, 2026 | 417.00 | 417.00 | 411.00 | 411.00 | 401.05 | -1.20% | 8,700 | 0.81 |
| Sep 03, 2026 | 410.00 | 416.00 | 408.00 | 416.00 | 405.93 | +1.71% | 9,700 | 0.91 |
| Sep 02, 2026 | 407.00 | 409.00 | 405.00 | 409.00 | 399.10 | +0.24% | 3,600 | 0.34 |
| Sep 01, 2026 | 411.00 | 412.00 | 404.00 | 408.00 | 398.12 | -0.49% | 18,000 | 1.71 |
| Aug 31, 2026 | 409.00 | 410.00 | 409.00 | 410.00 | 400.07 | +0.49% | 10,600 | 1.01 |
| Aug 28, 2026 | 407.00 | 409.00 | 407.00 | 408.00 | 398.12 | +0.25% | 3,300 | 0.31 |
| Aug 27, 2026 | 408.00 | 409.00 | 407.00 | 407.00 | 397.15 | -0.25% | 3,800 | 0.36 |
| Aug 26, 2026 | 409.00 | 409.00 | 407.00 | 408.00 | 398.12 | +0.25% | 2,400 | 0.23 |
| Aug 25, 2026 | 408.00 | 411.00 | 407.00 | 407.00 | 397.15 | -0.73% | 4,500 | 0.42 |
| Aug 24, 2026 | 408.00 | 410.00 | 407.00 | 410.00 | 400.07 | +0.24% | 5,300 | 0.50 |
