Charm Care Corporation - 6062.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1,044	1,048	1,048	1,053	1,039	282,600
September 05, 2025	1,043	1,033	1,033	1,048	1,032	361,800
September 04, 2025	1,050	1,045	1,045	1,059	1,040	330,700
September 03, 2025	1,031	1,048	1,048	1,059	1,029	632,000
September 02, 2025	1,053	1,038	1,038	1,054	1,038	482,600
September 01, 2025	1,050	1,053	1,053	1,067	1,043	321,700
August 29, 2025	1,067	1,058	1,058	1,070	1,053	296,900
August 28, 2025	1,068	1,061	1,061	1,068	1,053	593,000
August 27, 2025	1,092	1,072	1,072	1,094	1,068	596,200
August 26, 2025	1,111	1,096	1,096	1,128	1,091	663,900
August 25, 2025	1,123	1,111	1,111	1,128	1,111	341,000
August 22, 2025	1,105	1,130	1,130	1,140	1,102	372,300
August 21, 2025	1,118	1,106	1,106	1,123	1,106	390,800
August 20, 2025	1,134	1,120	1,120	1,136	1,120	372,000
August 19, 2025	1,122	1,135	1,135	1,139	1,116	323,600
August 18, 2025	1,120	1,125	1,125	1,143	1,114	384,800
August 15, 2025	1,135	1,111	1,111	1,135	1,104	660,500
August 14, 2025	1,169	1,140	1,140	1,176	1,138	448,300
August 13, 2025	1,133	1,164	1,164	1,170	1,131	651,600
August 12, 2025	1,164	1,144	1,144	1,165	1,134	711,800
August 08, 2025	1,123	1,150	1,150	1,179	1,123	1.57M
August 07, 2025	1,328	1,385	1,385	1,385	1,328	220,400
August 06, 2025	1,350	1,358	1,358	1,374	1,339	109,100
August 05, 2025	1,339	1,330	1,330	1,350	1,327	98,100
August 04, 2025	1,310	1,321	1,321	1,327	1,300	50,300
August 01, 2025	1,328	1,340	1,340	1,345	1,325	57,200
July 31, 2025	1,315	1,330	1,330	1,330	1,306	67,300
July 30, 2025	1,299	1,312	1,312	1,312	1,286	56,000
July 29, 2025	1,298	1,299	1,299	1,310	1,291	55,000
July 28, 2025	1,311	1,285	1,285	1,312	1,285	42,700
July 25, 2025	1,306	1,302	1,302	1,306	1,292	45,300
July 24, 2025	1,304	1,316	1,316	1,324	1,299	67,000
July 23, 2025	1,320	1,314	1,314	1,324	1,302	62,500
July 22, 2025	1,284	1,295	1,295	1,301	1,280	55,800
July 18, 2025	1,315	1,286	1,286	1,317	1,282	65,500
July 17, 2025	1,314	1,304	1,304	1,314	1,295	37,900
July 16, 2025	1,318	1,315	1,315	1,330	1,306	54,600
July 15, 2025	1,332	1,313	1,313	1,332	1,313	46,800
July 14, 2025	1,333	1,329	1,329	1,340	1,315	56,800
July 11, 2025	1,335	1,325	1,325	1,340	1,315	61,300
July 10, 2025	1,337	1,325	1,325	1,337	1,314	67,800
July 09, 2025	1,324	1,338	1,338	1,347	1,318	71,000
July 08, 2025	1,300	1,308	1,308	1,313	1,298	52,500
July 07, 2025	1,317	1,291	1,291	1,321	1,290	34,100
July 04, 2025	1,340	1,329	1,329	1,346	1,322	90,400
July 03, 2025	1,321	1,328	1,328	1,333	1,305	98,500
July 02, 2025	1,282	1,321	1,321	1,333	1,282	140,900
July 01, 2025	1,287	1,286	1,286	1,295	1,279	92,200
June 30, 2025	1,301	1,296	1,296	1,314	1,291	121,800
June 27, 2025	1,264	1,299	1,299	1,312	1,251	149,300
June 26, 2025	1,303	1,298	1,264	1,318	1,295	183,600
June 25, 2025	1,295	1,311	1,276.66	1,316	1,281	115,800
June 24, 2025	1,290	1,293	1,259.13	1,316	1,277	170,500
June 23, 2025	1,250	1,260	1,261	1,288	1,250	179,100
June 20, 2025	1,242	1,232	1,232	1,257	1,227	142,100
June 19, 2025	1,244	1,227	1,227	1,248	1,225	159,600
June 18, 2025	1,238	1,244	1,244	1,255	1,236	128,000
June 17, 2025	1,238	1,239	1,239	1,250	1,235	127,500
June 16, 2025	1,255	1,247	1,247	1,258	1,238	96,300
June 13, 2025	1,255	1,252	1,252	1,260	1,246	59,400

Charm Care Corporation (6062.T) JPX