Want to see JP:2425 full AI Analyst Report?
Care Service Co., Ltd. (2425) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 662.00 | 662.00 | 658.00 | 658.00 | 658.00 | -0.60% | 600 | 0.38 |
| Oct 29, 2026 | 669.00 | 669.00 | 660.00 | 662.00 | 662.00 | -1.05% | 800 | 0.49 |
| Oct 28, 2026 | 665.00 | 671.00 | 660.00 | 669.00 | 669.00 | +0.75% | 2,400 | 1.51 |
| Oct 27, 2026 | 664.00 | 665.00 | 664.00 | 664.00 | 664.00 | -0.30% | 600 | 0.38 |
| Oct 26, 2026 | 664.00 | 673.00 | 664.00 | 666.00 | 666.00 | +0.30% | 500 | 0.30 |
| Oct 23, 2026 | 671.00 | 671.00 | 663.00 | 664.00 | 664.00 | -1.04% | 600 | 0.36 |
| Oct 22, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | -0.59% | 100 | 0.06 |
| Oct 21, 2026 | 666.00 | 675.00 | 666.00 | 675.00 | 675.00 | +1.35% | 1,700 | 1.00 |
| Oct 20, 2026 | 669.00 | 676.00 | 665.00 | 666.00 | 666.00 | -1.48% | 1,900 | 1.13 |
| Oct 19, 2026 | 671.00 | 689.00 | 665.00 | 676.00 | 676.00 | +0.00% | 3,100 | 1.89 |
| Oct 16, 2026 | 667.00 | 676.00 | 666.00 | 676.00 | 676.00 | +1.81% | 1,200 | 0.73 |
| Oct 15, 2026 | 671.00 | 672.00 | 662.00 | 664.00 | 664.00 | -2.50% | 2,300 | 1.43 |
| Oct 14, 2026 | 681.00 | 686.00 | 670.00 | 681.00 | 681.00 | +0.59% | 3,200 | 2.02 |
| Oct 13, 2026 | 677.00 | 677.00 | 657.00 | 677.00 | 677.00 | +0.00% | 2,200 | 1.40 |
| Oct 12, 2026 | 677.00 | 687.00 | 677.00 | 677.00 | 677.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 687.00 | 687.00 | 677.00 | 677.00 | 677.00 | -0.15% | 500 | 0.29 |
| Oct 08, 2026 | 677.00 | 678.00 | 677.00 | 678.00 | 678.00 | +0.00% | 200 | 0.12 |
| Oct 07, 2026 | 689.00 | 689.00 | 678.00 | 678.00 | 678.00 | -0.44% | 600 | 0.34 |
| Oct 06, 2026 | 672.00 | 687.00 | 672.00 | 681.00 | 681.00 | +1.34% | 1,600 | 0.91 |
| Oct 05, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | -1.47% | 100 | 0.05 |
| Oct 02, 2026 | 692.00 | 692.00 | 682.00 | 682.00 | 682.00 | -1.45% | 500 | 0.27 |
| Oct 01, 2026 | 668.00 | 693.00 | 668.00 | 692.00 | 692.00 | +2.06% | 6,700 | 3.67 |
| Sep 30, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | -0.29% | 200 | 0.11 |
| Sep 29, 2026 | 660.00 | 680.00 | 660.00 | 680.00 | 680.00 | +2.72% | 2,100 | 1.14 |
| Sep 28, 2026 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | -0.45% | 100 | 0.05 |
| Sep 25, 2026 | 668.00 | 668.00 | 657.00 | 665.00 | 665.00 | -0.30% | 1,300 | 0.69 |
| Sep 24, 2026 | 669.00 | 676.00 | 667.00 | 667.00 | 667.00 | +0.60% | 1,700 | 0.90 |
| Sep 23, 2026 | 665.00 | 665.00 | 663.00 | 663.00 | 663.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 665.00 | 665.00 | 663.00 | 663.00 | 663.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 665.00 | 665.00 | 663.00 | 663.00 | 663.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 665.00 | 665.00 | 663.00 | 663.00 | 663.00 | -0.45% | 400 | 0.19 |
| Sep 17, 2026 | 666.00 | 672.00 | 666.00 | 666.00 | 666.00 | -1.19% | 1,700 | 0.76 |
| Sep 16, 2026 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | -0.15% | 200 | 0.09 |
| Sep 15, 2026 | 679.00 | 679.00 | 672.00 | 675.00 | 675.00 | +0.15% | 2,700 | 1.19 |
| Sep 14, 2026 | 680.00 | 680.00 | 669.00 | 674.00 | 674.00 | -0.88% | 2,300 | 1.00 |
| Sep 11, 2026 | 670.00 | 680.00 | 665.00 | 680.00 | 680.00 | +1.49% | 5,400 | 2.39 |
| Sep 10, 2026 | 672.00 | 672.00 | 665.00 | 670.00 | 670.00 | +0.00% | 1,500 | 0.66 |
| Sep 09, 2026 | 656.00 | 670.00 | 655.00 | 670.00 | 670.00 | +1.06% | 5,600 | 2.54 |
| Sep 08, 2026 | 667.00 | 667.00 | 640.00 | 663.00 | 663.00 | -0.60% | 6,300 | 2.98 |
| Sep 07, 2026 | 659.00 | 667.00 | 657.00 | 667.00 | 667.00 | +0.30% | 2,500 | 1.18 |
| Sep 04, 2026 | 666.00 | 666.00 | 665.00 | 665.00 | 665.00 | -0.45% | 600 | 0.28 |
| Sep 03, 2026 | 668.00 | 670.00 | 663.00 | 668.00 | 668.00 | -0.45% | 1,000 | 0.47 |
| Sep 02, 2026 | 669.00 | 672.00 | 665.00 | 671.00 | 671.00 | +0.00% | 800 | 0.37 |
| Sep 01, 2026 | 660.00 | 671.00 | 660.00 | 671.00 | 671.00 | +1.51% | 1,500 | 0.69 |
| Aug 31, 2026 | 661.00 | 661.00 | 656.00 | 661.00 | 661.00 | +0.00% | 1,700 | 0.77 |
| Aug 28, 2026 | 661.00 | 661.00 | 657.00 | 661.00 | 661.00 | +0.15% | 700 | 0.31 |
| Aug 27, 2026 | 661.00 | 661.00 | 658.00 | 660.00 | 660.00 | -0.30% | 1,200 | 0.51 |
| Aug 26, 2026 | 658.00 | 662.00 | 656.00 | 662.00 | 662.00 | +0.30% | 1,200 | 0.49 |
| Aug 25, 2026 | 658.00 | 664.00 | 656.00 | 660.00 | 660.00 | +0.30% | 1,400 | 0.56 |
| Aug 24, 2026 | 662.00 | 662.00 | 658.00 | 658.00 | 658.00 | -0.45% | 2,000 | 0.79 |
