tiprankstipranks
Trending News
More News >
CareerIndex, Inc. (JP:6538)
:6538
Japanese Market
Advertisement

CareerIndex, Inc. (6538) 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
Sep 02, 2025
293.00
305.00
293.00
296.00
296.00
+0.68%
101,500
0.71
Sep 01, 2025
298.00
303.00
292.00
294.00
294.00
-2.33%
65,000
0.46
Aug 29, 2025
295.00
305.00
293.00
301.00
301.00
+1.35%
97,200
0.69
Aug 28, 2025
290.00
304.00
288.00
297.00
297.00
+2.77%
127,000
0.91
Aug 27, 2025
306.00
306.00
286.00
289.00
289.00
-5.56%
292,700
2.13
Aug 26, 2025
308.00
313.00
306.00
306.00
306.00
-0.33%
89,700
0.66
Aug 25, 2025
312.00
317.00
306.00
307.00
307.00
-0.97%
156,800
1.17
Aug 22, 2025
298.00
312.00
296.00
310.00
310.00
+4.03%
199,100
1.51
Aug 21, 2025
304.00
307.00
291.00
298.00
298.00
-1.32%
137,800
1.05
Aug 20, 2025
300.00
306.00
298.00
302.00
302.00
+1.34%
122,500
0.94
Aug 19, 2025
304.00
307.00
291.00
298.00
298.00
-1.97%
208,000
1.63
Aug 18, 2025
284.00
309.00
284.00
304.00
304.00
+8.96%
723,500
6.10
Aug 15, 2025
277.00
286.00
262.00
279.00
279.00
0.00%
552,700
4.15
Aug 14, 2025
251.00
298.00
245.00
279.00
279.00
+17.23%
1,815,500
17.35
Aug 13, 2025
235.00
248.00
230.00
238.00
238.00
-0.42%
331,400
3.32
Aug 12, 2025
216.00
242.00
216.00
239.00
239.00
+11.16%
694,100
7.75
Aug 08, 2025
214.00
217.00
211.00
215.00
215.00
+1.90%
60,600
0.68
Aug 07, 2025
213.00
214.00
208.00
211.00
211.00
-0.94%
54,900
0.62
Aug 06, 2025
210.00
217.00
210.00
213.00
213.00
0.00%
50,600
0.58
Aug 05, 2025
216.00
217.00
211.00
213.00
213.00
-0.93%
49,600
0.57
Aug 04, 2025
209.00
215.00
208.00
215.00
215.00
+2.38%
41,300
0.47
Aug 01, 2025
206.00
210.00
206.00
210.00
210.00
+1.45%
38,300
0.44
Jul 31, 2025
209.00
209.00
206.00
207.00
207.00
-0.48%
12,500
0.14
Jul 30, 2025
209.00
210.00
204.00
208.00
208.00
-0.48%
23,900
0.28
Jul 29, 2025
210.00
210.00
205.00
209.00
209.00
-0.48%
34,900
0.40
Jul 28, 2025
210.00
211.00
208.00
210.00
210.00
+1.45%
61,500
0.72
Jul 25, 2025
211.00
211.00
206.00
207.00
207.00
-0.48%
15,800
0.18
Jul 24, 2025
210.00
211.00
208.00
208.00
208.00
-0.48%
34,900
0.40
Jul 23, 2025
212.00
213.00
207.00
209.00
209.00
+0.48%
35,200
0.40
Jul 22, 2025
207.00
209.00
205.00
208.00
208.00
+0.97%
23,500
0.27
Jul 18, 2025
211.00
211.00
205.00
206.00
206.00
-2.37%
16,100
0.18
Jul 17, 2025
205.00
212.00
205.00
211.00
211.00
+1.93%
30,700
0.32
Jul 16, 2025
203.00
210.00
201.00
207.00
207.00
+0.98%
46,600
0.48
Jul 15, 2025
212.00
212.00
204.00
205.00
205.00
-2.38%
29,300
0.29
Jul 14, 2025
210.00
211.00
209.00
210.00
210.00
0.00%
19,100
0.19
Jul 11, 2025
211.00
215.00
209.00
210.00
210.00
-0.47%
16,800
0.16
Jul 10, 2025
216.00
216.00
208.00
211.00
211.00
-2.31%
50,600
0.49
Jul 09, 2025
216.00
218.00
211.00
216.00
216.00
+2.37%
76,200
0.74
Jul 08, 2025
202.00
211.00
202.00
211.00
211.00
+5.50%
52,700
0.50
Jul 07, 2025
202.00
204.00
199.00
200.00
200.00
-0.99%
40,600
0.38
Jul 04, 2025
205.00
205.00
199.00
202.00
202.00
-1.46%
43,400
0.39
Jul 03, 2025
198.00
207.00
198.00
205.00
205.00
+3.02%
55,400
0.50
Jul 02, 2025
204.00
205.00
198.00
199.00
199.00
-3.86%
158,900
1.44
Jul 01, 2025
216.00
216.00
206.00
207.00
207.00
-4.61%
73,800
0.55
Jun 30, 2025
215.00
224.00
210.00
217.00
217.00
+0.46%
120,900
0.91
Jun 27, 2025
227.00
227.00
213.00
216.00
216.00
-4.85%
124,100
0.94
Jun 26, 2025
221.00
227.00
220.00
227.00
227.00
+2.71%
101,800
0.77
Jun 25, 2025
214.00
221.00
214.00
221.00
221.00
+3.27%
50,700
0.39
Jun 24, 2025
212.00
218.00
211.00
214.00
214.00
0.00%
52,000
0.40
Jun 23, 2025
222.00
222.00
208.00
214.00
214.00
-3.60%
167,600
1.30
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