Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

ONE CAREER Inc. (4377) Historical Prices

0 Followers
JP:4377 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,440.002,440.002,360.002,363.002,363.00-2.32%36,0000.54
Nov 10, 20262,442.002,442.002,388.002,419.002,419.00+5.17%42,1000.61
Nov 09, 20262,373.002,443.002,368.002,392.002,392.00+4.00%40,7000.58
Nov 06, 20262,285.002,346.002,250.002,300.002,300.00-5.54%84,9001.24
Nov 05, 20262,450.002,522.002,426.002,435.002,435.00+2.10%44,3000.65
Nov 04, 20262,434.002,434.002,362.002,385.002,385.00-1.65%54,3000.79
Nov 03, 20262,425.002,451.002,385.002,425.002,425.000.00%00.00
Nov 02, 20262,443.002,451.002,385.002,425.002,425.00-2.22%41,7000.60
Oct 30, 20262,477.002,541.002,468.002,480.002,480.00+0.20%37,7000.54
Oct 29, 20262,501.002,501.002,401.002,475.002,475.00-0.04%54,9000.77
Oct 28, 20262,480.002,508.002,461.002,476.002,476.00-0.08%46,7000.65
Oct 27, 20262,450.002,502.002,434.002,478.002,478.00-0.24%39,3000.55
Oct 26, 20262,564.002,564.002,448.002,484.002,484.00-2.63%55,7000.77
Oct 23, 20262,600.002,636.002,525.002,551.002,551.00-4.39%67,3000.93
Oct 22, 20262,619.002,740.002,619.002,668.002,668.00+1.37%50,1000.69
Oct 21, 20262,620.002,656.002,609.002,632.002,632.00+1.23%35,7000.49
Oct 20, 20262,648.002,648.002,580.002,600.002,600.00-2.55%60,5000.83
Oct 19, 20262,667.002,699.002,648.002,668.002,668.00+0.04%59,5000.82
Oct 16, 20262,556.002,720.002,556.002,667.002,667.00+4.42%67,6000.93
Oct 15, 20262,554.002,616.002,539.002,554.002,554.00-0.35%45,6000.63
Oct 14, 20262,591.002,615.002,541.002,563.002,563.00-1.27%55,4000.77
Oct 13, 20262,594.002,620.002,574.002,596.002,596.00+1.37%43,2000.60
Oct 12, 20262,561.002,569.002,447.002,561.002,561.000.00%00.00
Oct 09, 20262,450.002,569.002,447.002,561.002,561.00+4.70%36,6000.50
Oct 08, 20262,424.002,458.002,399.002,446.002,446.00-1.05%31,2000.43
Oct 07, 20262,508.002,537.002,461.002,472.002,472.00-0.12%55,1000.76
Oct 06, 20262,435.002,517.002,435.002,475.002,475.00+3.73%60,1000.83
Oct 05, 20262,443.002,446.002,372.002,386.002,386.00-0.29%49,3000.68
Oct 02, 20262,409.002,436.002,380.002,393.002,393.00-1.97%45,2000.62
Oct 01, 20262,381.002,481.002,381.002,441.002,441.00+2.78%94,9001.32
Sep 30, 20262,340.002,375.002,299.002,375.002,375.00+2.50%48,2000.66
Sep 29, 20262,325.002,344.002,307.002,317.002,317.00-0.77%50,1000.68
Sep 28, 20262,389.002,403.002,330.002,335.002,335.00-1.06%38,4000.52
Sep 25, 20262,399.002,401.002,351.002,360.002,360.00-0.08%44,3000.60
Sep 24, 20262,422.002,457.002,362.002,362.002,362.00-0.59%98,5001.33
Sep 23, 20262,345.002,411.002,335.002,376.002,376.000.00%00.00
Sep 22, 20262,345.002,411.002,335.002,376.002,376.000.00%00.00
Sep 21, 20262,345.002,411.002,335.002,376.002,376.000.00%00.00
Sep 18, 20262,345.002,411.002,335.002,376.002,376.00+1.15%72,6000.95
Sep 17, 20262,293.002,349.002,293.002,349.002,349.00+2.49%27,4000.35
Sep 16, 20262,348.002,348.002,292.002,292.002,292.00-0.74%33,2000.42
Sep 15, 20262,296.002,337.002,282.002,309.002,309.00-0.43%63,8000.81
Sep 14, 20262,223.002,319.002,223.002,319.002,319.00+3.94%39,7000.50
Sep 11, 20262,245.002,264.002,222.002,231.002,231.00-2.79%45,2000.56
Sep 10, 20262,246.002,307.002,235.002,295.002,295.00+2.09%87,9001.09
Sep 09, 20262,262.002,267.002,228.002,248.002,248.00-1.36%63,2000.77
Sep 08, 20262,341.002,341.002,279.002,279.002,279.00-2.65%62,0000.75
Sep 07, 20262,450.002,450.002,341.002,341.002,341.00-5.18%79,7000.96
Sep 04, 20262,448.002,469.002,415.002,469.002,469.00+2.96%47,1000.56
Sep 03, 20262,410.002,448.002,385.002,398.002,398.00-1.64%77,8000.93