Careerlink Co., Ltd. - 6070.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,558	2,555	2,555	2,568	2,549	11,000
December 23, 2025	2,530	2,556	2,556	2,563	2,530	12,000
December 22, 2025	2,559	2,539	2,539	2,559	2,520	14,900
December 19, 2025	2,530	2,540	2,540	2,555	2,530	9,600
December 18, 2025	2,534	2,552	2,552	2,553	2,530	11,400
December 17, 2025	2,540	2,535	2,535	2,540	2,522	13,900
December 16, 2025	2,548	2,532	2,532	2,563	2,530	24,800
December 15, 2025	2,499	2,548	2,548	2,548	2,491	24,300
December 12, 2025	2,496	2,489	2,489	2,511	2,485	20,300
December 11, 2025	2,524	2,482	2,482	2,524	2,477	16,000
December 10, 2025	2,533	2,510	2,510	2,541	2,510	13,100
December 09, 2025	2,489	2,512	2,512	2,515	2,482	29,300
December 08, 2025	2,470	2,491	2,491	2,498	2,470	9,100
December 05, 2025	2,499	2,473	2,473	2,499	2,472	16,500
December 04, 2025	2,504	2,502	2,502	2,510	2,486	15,100
December 03, 2025	2,513	2,478	2,478	2,513	2,478	23,100
December 02, 2025	2,520	2,513	2,513	2,526	2,502	11,600
December 01, 2025	2,555	2,516	2,516	2,555	2,516	24,000
November 28, 2025	2,516	2,523	2,523	2,533	2,516	11,800
November 27, 2025	2,522	2,521	2,521	2,546	2,510	27,600
November 26, 2025	2,495	2,509	2,509	2,526	2,495	21,200
November 25, 2025	2,524	2,495	2,495	2,525	2,485	18,600
November 21, 2025	2,451	2,523	2,523	2,525	2,451	37,100
November 20, 2025	2,449	2,465	2,465	2,481	2,447	35,100
November 19, 2025	2,442	2,441	2,441	2,446	2,420	18,100
November 18, 2025	2,455	2,442	2,442	2,468	2,439	22,000
November 17, 2025	2,431	2,459	2,459	2,459	2,414	39,700
November 14, 2025	2,430	2,430	2,430	2,444	2,420	23,900
November 13, 2025	2,450	2,435	2,435	2,452	2,430	18,500
November 12, 2025	2,418	2,437	2,437	2,447	2,416	16,600
November 11, 2025	2,410	2,418	2,418	2,418	2,395	24,500
November 10, 2025	2,400	2,405	2,405	2,420	2,399	15,800
November 07, 2025	2,378	2,398	2,398	2,398	2,378	10,800
November 06, 2025	2,363	2,384	2,384	2,407	2,361	20,400
November 05, 2025	2,398	2,363	2,363	2,398	2,349	23,000
November 04, 2025	2,365	2,383	2,383	2,386	2,352	22,900
October 31, 2025	2,366	2,365	2,365	2,377	2,358	22,500
October 30, 2025	2,373	2,365	2,365	2,375	2,365	26,700
October 29, 2025	2,410	2,373	2,373	2,410	2,373	44,600
October 28, 2025	2,453	2,407	2,407	2,453	2,407	23,300
October 27, 2025	2,409	2,460	2,460	2,460	2,409	32,200
October 24, 2025	2,430	2,403	2,403	2,430	2,400	13,400
October 23, 2025	2,419	2,414	2,414	2,428	2,407	15,900
October 22, 2025	2,386	2,419	2,419	2,419	2,385	27,400
October 21, 2025	2,410	2,394	2,394	2,410	2,389	15,500
October 20, 2025	2,393	2,390	2,390	2,409	2,390	14,100
October 17, 2025	2,390	2,372	2,372	2,394	2,370	13,100
October 16, 2025	2,387	2,388	2,388	2,389	2,380	9,500
October 15, 2025	2,365	2,387	2,387	2,391	2,360	20,200
October 14, 2025	2,380	2,356	2,356	2,393	2,346	41,300
October 10, 2025	2,400	2,395	2,395	2,407	2,385	30,500
October 09, 2025	2,424	2,414	2,414	2,430	2,401	29,000
October 08, 2025	2,457	2,427	2,427	2,457	2,427	14,500
October 07, 2025	2,460	2,444	2,444	2,466	2,440	25,900
October 06, 2025	2,481	2,470	2,470	2,488	2,443	49,100
October 03, 2025	2,402	2,429	2,429	2,437	2,402	21,200
October 02, 2025	2,428	2,401	2,401	2,438	2,400	61,000
October 01, 2025	2,473	2,426	2,426	2,475	2,378	114,100
September 30, 2025	2,563	2,495	2,495	2,563	2,495	64,000
September 29, 2025	2,614	2,575	2,575	2,645	2,575	93,400

Careerlink Co., Ltd. (6070.T) JPX