tiprankstipranks
Trending News
More News >
Care Twentyone Corporation (JP:2373)
:2373
Japanese Market
Advertisement

Care Twentyone Corporation (2373) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
587.00
613.00
576.00
599.00
599.00
+2.57%
168,900
5.30
Oct 17, 2025
528.00
590.00
528.00
584.00
584.00
+10.82%
243,300
8.65
Oct 16, 2025
516.00
530.00
512.00
527.00
527.00
+4.15%
51,400
1.87
Oct 15, 2025
500.00
517.00
499.00
506.00
506.00
+2.85%
53,600
2.01
Oct 14, 2025
514.00
514.00
483.00
492.00
492.00
-8.38%
110,500
4.40
Oct 10, 2025
525.00
552.00
525.00
537.00
537.00
+2.29%
117,300
5.04
Oct 09, 2025
516.00
536.00
512.00
525.00
525.00
-1.69%
75,300
3.40
Oct 08, 2025
510.00
545.00
492.00
534.00
534.00
-2.73%
268,300
14.95
Oct 07, 2025
500.00
549.00
490.00
549.00
549.00
+17.06%
325,100
25.26
Oct 06, 2025
476.00
479.00
462.00
469.00
469.00
+3.76%
58,900
4.81
Oct 03, 2025
445.00
453.00
441.00
452.00
452.00
+1.57%
8,500
0.70
Oct 02, 2025
452.00
452.00
442.00
445.00
445.00
-1.33%
16,100
1.33
Oct 01, 2025
447.00
453.00
441.00
451.00
451.00
+0.45%
36,400
3.09
Sep 30, 2025
447.00
450.00
446.00
449.00
449.00
+0.22%
15,800
1.36
Sep 29, 2025
446.00
456.00
443.00
448.00
448.00
-1.10%
24,100
2.12
Sep 26, 2025
458.00
458.00
451.00
453.00
453.00
-1.31%
12,100
1.07
Sep 25, 2025
450.00
459.00
449.00
459.00
459.00
+2.23%
19,200
1.73
Sep 24, 2025
446.00
454.00
445.00
449.00
449.00
+1.13%
14,500
1.33
Sep 22, 2025
440.00
447.00
440.00
444.00
444.00
+0.23%
7,200
0.65
Sep 19, 2025
450.00
450.00
436.00
443.00
443.00
-1.56%
18,300
1.66
Sep 18, 2025
436.00
450.00
435.00
450.00
450.00
+4.41%
18,000
1.68
Sep 17, 2025
431.00
432.00
426.00
431.00
431.00
-0.92%
11,600
1.09
Sep 16, 2025
438.00
460.00
431.00
435.00
435.00
+1.16%
47,600
4.69
Sep 12, 2025
424.00
431.00
422.00
430.00
430.00
+2.38%
17,600
1.77
Sep 11, 2025
425.00
426.00
418.00
420.00
420.00
-0.24%
11,300
1.15
Sep 10, 2025
423.00
424.00
416.00
421.00
421.00
+0.96%
6,800
0.70
Sep 09, 2025
423.00
425.00
416.00
417.00
417.00
-0.95%
9,000
0.93
Sep 08, 2025
422.00
423.00
419.00
421.00
421.00
+0.24%
7,200
0.75
Sep 05, 2025
420.00
420.00
419.00
420.00
420.00
0.00%
2,800
0.29
Sep 04, 2025
417.00
420.00
417.00
420.00
420.00
+0.72%
4,400
0.46
Sep 03, 2025
419.00
419.00
417.00
417.00
417.00
-0.48%
3,600
0.37
Sep 02, 2025
417.00
419.00
415.00
419.00
419.00
+1.21%
7,600
0.79
Sep 01, 2025
415.00
415.00
410.00
414.00
414.00
-0.72%
10,200
1.08
Aug 29, 2025
411.00
417.00
410.00
417.00
417.00
+0.97%
7,900
0.84
Aug 28, 2025
413.00
413.00
412.00
413.00
413.00
+0.49%
2,700
0.29
Aug 27, 2025
412.00
412.00
411.00
411.00
411.00
-0.24%
6,200
0.67
Aug 26, 2025
412.00
412.00
410.00
412.00
412.00
0.00%
1,700
0.18
Aug 25, 2025
409.00
412.00
409.00
412.00
412.00
+0.73%
12,600
1.37
Aug 22, 2025
407.00
410.00
407.00
409.00
409.00
0.00%
5,100
0.55
Aug 21, 2025
409.00
411.00
408.00
409.00
409.00
0.00%
5,900
0.64
Aug 20, 2025
412.00
412.00
406.00
409.00
409.00
-0.49%
18,700
1.84
Aug 19, 2025
407.00
411.00
403.00
411.00
411.00
+1.73%
24,300
2.45
Aug 18, 2025
413.00
416.00
389.00
404.00
404.00
-2.18%
95,000
11.16
Aug 15, 2025
433.00
433.00
400.00
413.00
413.00
-2.82%
61,100
7.98
Aug 14, 2025
421.00
425.00
420.00
425.00
425.00
+0.47%
5,500
0.72
Aug 13, 2025
423.00
424.00
420.00
423.00
423.00
+0.24%
5,700
0.75
Aug 12, 2025
420.00
426.00
420.00
422.00
422.00
+0.72%
9,600
1.28
Aug 08, 2025
420.00
420.00
417.00
419.00
419.00
+0.48%
3,000
0.40
Aug 07, 2025
419.00
419.00
414.00
417.00
417.00
+0.72%
3,100
0.41
Aug 06, 2025
420.00
420.00
414.00
414.00
414.00
-0.48%
6,800
0.84
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis