CareerIndex, Inc.(JP:6538)
Â¥222.00-4.00 (-1.77%)
JP:6538
CareerIndex, Inc. historical prices
Â¥222.00
At close:-4.00 (-1.77%)
Want to see JP:6538 full AI Analyst Report?
CareerIndex, Inc. (6538) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 224.00 | 228.00 | 219.00 | 222.00 | 222.00 | -1.77% | 60,200 | 1.74 |
| Nov 12, 2026 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | +0.44% | 18,000 | 0.45 |
| Nov 11, 2026 | 228.00 | 230.00 | 225.00 | 225.00 | 225.00 | -0.44% | 23,000 | 0.53 |
| Nov 10, 2026 | 232.00 | 232.00 | 221.00 | 226.00 | 226.00 | +5.61% | 20,800 | 0.48 |
| Nov 09, 2026 | 215.00 | 222.00 | 214.00 | 218.00 | 218.00 | +1.87% | 29,800 | 0.69 |
| Nov 06, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -4.89% | 39,100 | 0.92 |
| Nov 05, 2026 | 226.00 | 231.00 | 225.00 | 225.00 | 225.00 | -0.44% | 23,800 | 0.56 |
| Nov 04, 2026 | 227.00 | 229.00 | 219.00 | 226.00 | 226.00 | -0.44% | 43,800 | 1.04 |
| Nov 03, 2026 | 227.00 | 235.00 | 227.00 | 227.00 | 227.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 234.00 | 235.00 | 227.00 | 227.00 | 227.00 | -3.40% | 14,100 | 0.32 |
| Oct 30, 2026 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | +2.17% | 10,100 | 0.23 |
| Oct 29, 2026 | 234.00 | 234.00 | 229.00 | 230.00 | 230.00 | 0.00% | 6,700 | 0.15 |
| Oct 28, 2026 | 226.00 | 234.00 | 226.00 | 230.00 | 230.00 | +1.77% | 28,000 | 0.64 |
| Oct 27, 2026 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 0.00% | 13,600 | 0.31 |
| Oct 26, 2026 | 234.00 | 234.00 | 225.00 | 226.00 | 226.00 | -2.59% | 53,500 | 1.25 |
| Oct 23, 2026 | 231.00 | 233.00 | 228.00 | 232.00 | 232.00 | +0.87% | 16,100 | 0.38 |
| Oct 22, 2026 | 232.00 | 235.00 | 230.00 | 230.00 | 230.00 | -1.29% | 12,900 | 0.30 |
| Oct 21, 2026 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | +1.30% | 4,100 | 0.10 |
| Oct 20, 2026 | 230.00 | 233.00 | 229.00 | 230.00 | 230.00 | 0.00% | 30,100 | 0.71 |
| Oct 19, 2026 | 233.00 | 235.00 | 230.00 | 230.00 | 230.00 | -1.29% | 11,800 | 0.28 |
| Oct 16, 2026 | 228.00 | 233.00 | 228.00 | 233.00 | 233.00 | +2.19% | 68,900 | 1.64 |
| Oct 15, 2026 | 230.00 | 232.00 | 227.00 | 228.00 | 228.00 | -2.15% | 47,700 | 1.16 |
| Oct 14, 2026 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | +0.87% | 16,700 | 0.40 |
| Oct 13, 2026 | 233.00 | 233.00 | 230.00 | 231.00 | 231.00 | -1.70% | 37,800 | 0.93 |
| Oct 12, 2026 | 235.00 | 235.00 | 232.00 | 235.00 | 235.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 233.00 | 235.00 | 232.00 | 235.00 | 235.00 | +0.43% | 32,100 | 0.79 |
| Oct 08, 2026 | 234.00 | 236.00 | 233.00 | 234.00 | 234.00 | -0.85% | 23,600 | 0.59 |
| Oct 07, 2026 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | -1.26% | 35,800 | 0.90 |
| Oct 06, 2026 | 237.00 | 241.00 | 237.00 | 239.00 | 239.00 | +0.42% | 13,000 | 0.33 |
| Oct 05, 2026 | 242.00 | 247.00 | 233.00 | 238.00 | 238.00 | -2.86% | 85,500 | 2.22 |
| Oct 02, 2026 | 246.00 | 247.00 | 245.00 | 245.00 | 245.00 | 0.00% | 11,700 | 0.30 |
| Oct 01, 2026 | 244.00 | 247.00 | 244.00 | 245.00 | 245.00 | 0.00% | 8,100 | 0.21 |
| Sep 30, 2026 | 244.00 | 246.00 | 242.00 | 245.00 | 245.00 | +0.41% | 22,800 | 0.59 |
| Sep 29, 2026 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | -3.17% | 32,300 | 0.84 |
| Sep 28, 2026 | 250.00 | 254.00 | 250.00 | 252.00 | 252.00 | +0.40% | 60,300 | 1.58 |
| Sep 25, 2026 | 251.00 | 252.00 | 251.00 | 251.00 | 251.00 | 0.00% | 12,600 | 0.32 |
| Sep 24, 2026 | 250.00 | 254.00 | 250.00 | 251.00 | 251.00 | +0.80% | 117,700 | 3.14 |
| Sep 23, 2026 | 250.00 | 253.00 | 249.00 | 249.00 | 249.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 250.00 | 253.00 | 249.00 | 249.00 | 249.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 250.00 | 253.00 | 249.00 | 249.00 | 249.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 250.00 | 253.00 | 249.00 | 249.00 | 249.00 | -0.40% | 31,900 | 0.85 |
| Sep 17, 2026 | 254.00 | 254.00 | 249.00 | 250.00 | 250.00 | 0.00% | 31,500 | 0.84 |
| Sep 16, 2026 | 252.00 | 253.00 | 248.00 | 250.00 | 250.00 | -0.79% | 42,800 | 1.15 |
| Sep 15, 2026 | 248.00 | 252.00 | 247.00 | 252.00 | 252.00 | +1.20% | 30,500 | 0.82 |
| Sep 14, 2026 | 249.00 | 251.00 | 245.00 | 249.00 | 249.00 | 0.00% | 53,500 | 1.44 |
| Sep 11, 2026 | 253.00 | 256.00 | 249.00 | 249.00 | 249.00 | -0.80% | 64,100 | 1.74 |
| Sep 10, 2026 | 252.00 | 255.00 | 249.00 | 251.00 | 251.00 | -0.40% | 13,800 | 0.32 |
| Sep 09, 2026 | 250.00 | 254.00 | 249.00 | 252.00 | 252.00 | 0.00% | 14,000 | 0.32 |
| Sep 08, 2026 | 250.00 | 253.00 | 247.00 | 252.00 | 252.00 | +0.80% | 27,500 | 0.61 |
| Sep 07, 2026 | 250.00 | 253.00 | 250.00 | 250.00 | 250.00 | +0.40% | 23,200 | 0.51 |
