CareNet, Inc. - 2150.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,121	1,122	1,122	1,123	1,121	19,400
December 03, 2025	1,121	1,121	1,121	1,122	1,121	41,100
December 02, 2025	1,121	1,121	1,121	1,122	1,120	137,300
December 01, 2025	1,121	1,121	1,121	1,123	1,121	191,400
November 28, 2025	1,121	1,122	1,122	1,122	1,121	196,400
November 27, 2025	1,120	1,120	1,120	1,121	1,120	221,400
November 26, 2025	1,123	1,121	1,121	1,123	1,121	66,700
November 25, 2025	1,123	1,122	1,122	1,125	1,122	51,600
November 21, 2025	1,123	1,122	1,122	1,124	1,122	56,200
November 20, 2025	1,123	1,123	1,123	1,124	1,123	51,000
November 19, 2025	1,123	1,123	1,123	1,124	1,122	96,700
November 18, 2025	1,123	1,123	1,123	1,124	1,123	80,400
November 17, 2025	1,124	1,123	1,123	1,124	1,123	58,100
November 14, 2025	1,123	1,122	1,122	1,124	1,122	96,000
November 13, 2025	1,123	1,123	1,123	1,125	1,123	107,300
November 12, 2025	1,123	1,123	1,123	1,124	1,123	94,100
November 11, 2025	1,123	1,123	1,123	1,124	1,123	62,300
November 10, 2025	1,124	1,124	1,124	1,125	1,124	82,000
November 07, 2025	1,124	1,124	1,124	1,125	1,124	23,400
November 06, 2025	1,124	1,124	1,124	1,125	1,124	18,400
November 05, 2025	1,124	1,124	1,124	1,125	1,124	70,500
November 04, 2025	1,124	1,124	1,124	1,125	1,124	72,200
October 31, 2025	1,124	1,124	1,124	1,125	1,124	93,400
October 30, 2025	1,124	1,124	1,124	1,125	1,124	1.7M
October 29, 2025	1,124	1,124	1,124	1,125	1,124	52,700
October 28, 2025	1,124	1,124	1,124	1,125	1,124	93,100
October 27, 2025	1,124	1,124	1,124	1,125	1,124	63,500
October 24, 2025	1,124	1,125	1,125	1,125	1,124	55,400
October 23, 2025	1,124	1,124	1,124	1,125	1,124	92,000
October 22, 2025	1,124	1,124	1,124	1,125	1,124	17,800
October 21, 2025	1,125	1,124	1,124	1,125	1,123	83,600
October 20, 2025	1,124	1,125	1,125	1,125	1,124	29,000
October 17, 2025	1,125	1,125	1,125	1,125	1,123	39,400
October 16, 2025	1,124	1,124	1,124	1,125	1,123	86,700
October 15, 2025	1,125	1,123	1,123	1,126	1,122	152,500
October 14, 2025	1,123	1,124	1,124	1,125	1,123	109,900
October 10, 2025	1,123	1,124	1,124	1,124	1,123	33,700
October 09, 2025	1,123	1,124	1,124	1,124	1,123	74,400
October 08, 2025	1,125	1,123	1,123	1,126	1,123	70,200
October 07, 2025	1,125	1,124	1,124	1,125	1,123	84,300
October 06, 2025	1,122	1,125	1,125	1,125	1,121	216,400
October 03, 2025	1,121	1,122	1,122	1,123	1,120	366,500
October 02, 2025	1,121	1,120	1,120	1,122	1,120	246,800
October 01, 2025	1,119	1,122	1,122	1,122	1,118	397,300
September 30, 2025	1,113	1,118	1,118	1,122	1,110	172,100
September 29, 2025	1,113	1,115	1,115	1,119	1,110	461,400
September 26, 2025	1,121	1,114	1,114	1,121	1,076	770,000
September 25, 2025	1,127	1,126	1,126	1,128	1,126	668,300
September 24, 2025	1,128	1,127	1,127	1,128	1,127	204,000
September 22, 2025	1,128	1,127	1,127	1,128	1,127	223,400
September 19, 2025	1,128	1,128	1,128	1,128	1,127	217,300
September 18, 2025	1,128	1,128	1,128	1,129	1,127	510,700
September 17, 2025	1,128	1,128	1,128	1,129	1,127	510,700
September 16, 2025	1,127	1,129	1,129	1,129	1,127	421,100
September 12, 2025	1,128	1,127	1,127	1,128	1,127	246,800
September 11, 2025	1,128	1,127	1,127	1,128	1,127	246,800
September 10, 2025	1,127	1,127	1,127	1,128	1,127	91,000
September 09, 2025	1,127	1,127	1,127	1,128	1,127	110,700
September 08, 2025	1,129	1,127	1,127	1,130	1,127	576,300
September 05, 2025	1,129	1,128	1,128	1,130	1,128	253,600

CareNet, Inc. (2150.T) JPX