CAREER BANK Co., Ltd. (SPSE:4834)
Japan
· Delayed Price · Currency is JPY 1,200.00
-5.00 (-0.41%)
At close: Dec 5, 2025
CAREER BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,172.00 | 1,205.00 | 1,172.00 | 1,205.00 | 1,205.00 | 0.42% | 2,100 |
| Dec 3, 2025 | 1,181.00 | 1,204.00 | 1,170.00 | 1,200.00 | 1,200.00 | 1.69% | 2,200 |
| Dec 2, 2025 | 1,162.00 | 1,199.00 | 1,140.00 | 1,180.00 | 1,180.00 | 2.61% | 6,100 |
| Dec 1, 2025 | 1,198.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | -4.17% | 9,900 |
| Nov 28, 2025 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.33% | 1,500 |
| Nov 27, 2025 | 1,171.00 | 1,216.00 | 1,170.00 | 1,196.00 | 1,196.00 | -7.36% | 10,000 |
| Nov 26, 2025 | 1,289.00 | 1,310.00 | 1,280.00 | 1,291.00 | 1,291.00 | 0.08% | 5,700 |
| Nov 25, 2025 | 1,286.00 | 1,290.00 | 1,276.00 | 1,290.00 | 1,290.00 | 0.31% | 3,900 |
| Nov 21, 2025 | 1,286.00 | 1,287.00 | 1,286.00 | 1,286.00 | 1,286.00 | - | 600 |
| Nov 20, 2025 | 1,270.00 | 1,328.00 | 1,267.00 | 1,286.00 | 1,286.00 | -0.69% | 14,200 |
| Nov 19, 2025 | 1,291.00 | 1,295.00 | 1,284.00 | 1,295.00 | 1,295.00 | - | 2,300 |
| Nov 18, 2025 | 1,295.00 | 1,295.00 | 1,291.00 | 1,295.00 | 1,295.00 | - | 1,000 |
| Nov 17, 2025 | 1,296.00 | 1,297.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.15% | 900 |
| Nov 14, 2025 | 1,295.00 | 1,297.00 | 1,295.00 | 1,297.00 | 1,297.00 | 0.08% | 800 |
| Nov 13, 2025 | 1,299.00 | 1,299.00 | 1,295.00 | 1,296.00 | 1,296.00 | - | 1,000 |
| Nov 12, 2025 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | - | 300 |
| Nov 11, 2025 | 1,304.00 | 1,307.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.84% | 1,100 |
| Nov 10, 2025 | 1,290.00 | 1,307.00 | 1,290.00 | 1,307.00 | 1,307.00 | 1.32% | 1,600 |
| Nov 7, 2025 | 1,288.00 | 1,290.00 | 1,288.00 | 1,290.00 | 1,290.00 | - | 400 |
| Nov 6, 2025 | 1,298.00 | 1,298.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.54% | 1,100 |
| Nov 5, 2025 | 1,296.00 | 1,298.00 | 1,296.00 | 1,297.00 | 1,297.00 | 0.08% | 800 |
| Nov 4, 2025 | 1,303.00 | 1,305.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.08% | 1,800 |
| Oct 31, 2025 | 1,307.00 | 1,307.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.77% | 2,800 |
| Oct 30, 2025 | 1,302.00 | 1,307.00 | 1,300.00 | 1,307.00 | 1,307.00 | 0.31% | 1,600 |
| Oct 29, 2025 | 1,307.00 | 1,310.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.84% | 1,000 |
| Oct 28, 2025 | 1,316.00 | 1,316.00 | 1,304.00 | 1,314.00 | 1,314.00 | -0.23% | 500 |
| Oct 27, 2025 | 1,320.00 | 1,320.00 | 1,315.00 | 1,317.00 | 1,317.00 | -0.83% | 800 |
| Oct 24, 2025 | 1,322.00 | 1,328.00 | 1,322.00 | 1,328.00 | 1,328.00 | -0.08% | 300 |
| Oct 22, 2025 | 1,330.00 | 1,330.00 | 1,326.00 | 1,329.00 | 1,329.00 | 0.61% | 700 |
| Oct 21, 2025 | 1,330.00 | 1,335.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.68% | 2,200 |
| Oct 20, 2025 | 1,330.00 | 1,330.00 | 1,328.00 | 1,330.00 | 1,330.00 | - | 900 |
| Oct 17, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 500 |
| Oct 16, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 200 |
| Oct 15, 2025 | 1,316.00 | 1,330.00 | 1,316.00 | 1,330.00 | 1,330.00 | 0.91% | 2,000 |
| Oct 14, 2025 | 1,310.00 | 1,318.00 | 1,302.00 | 1,318.00 | 1,318.00 | 0.38% | 2,700 |
| Oct 10, 2025 | 1,311.00 | 1,313.00 | 1,310.00 | 1,313.00 | 1,313.00 | 0.08% | 500 |
| Oct 9, 2025 | 1,302.00 | 1,312.00 | 1,302.00 | 1,312.00 | 1,312.00 | 0.15% | 900 |
| Oct 8, 2025 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,310.00 | - | 1,000 |
| Oct 7, 2025 | 1,309.00 | 1,313.00 | 1,300.00 | 1,310.00 | 1,310.00 | - | 2,600 |
| Oct 6, 2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.08% | 3,500 |
| Oct 3, 2025 | 1,293.00 | 1,309.00 | 1,293.00 | 1,309.00 | 1,309.00 | 1.39% | 1,100 |
| Oct 2, 2025 | 1,291.00 | 1,295.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.23% | 700 |
| Oct 1, 2025 | 1,296.00 | 1,296.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.23% | 300 |
| Sep 30, 2025 | 1,296.00 | 1,297.00 | 1,290.00 | 1,297.00 | 1,297.00 | -0.08% | 1,200 |
| Sep 29, 2025 | 1,299.00 | 1,299.00 | 1,296.00 | 1,298.00 | 1,298.00 | -0.61% | 1,300 |
| Sep 26, 2025 | 1,301.00 | 1,306.00 | 1,293.00 | 1,306.00 | 1,306.00 | 0.38% | 900 |
| Sep 25, 2025 | 1,306.00 | 1,306.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.61% | 400 |
| Sep 24, 2025 | 1,302.00 | 1,309.00 | 1,302.00 | 1,309.00 | 1,309.00 | -0.23% | 500 |
| Sep 22, 2025 | 1,318.00 | 1,318.00 | 1,301.00 | 1,312.00 | 1,312.00 | -0.83% | 1,000 |
| Sep 19, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.76% | 300 |