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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	2,664	2,664	2,664	2,670	2,635	181,000
September 25, 2025	2,629	2,638	2,638	2,670	2,611	197,900
September 24, 2025	2,554	2,631	2,631	2,647	2,544	440,400
September 22, 2025	2,390	2,399	2,399	2,402	2,390	56,500
September 19, 2025	2,395	2,391	2,391	2,404	2,384	60,400
September 18, 2025	2,400	2,395	2,395	2,400	2,391	28,600
September 17, 2025	2,393	2,404	2,404	2,404	2,382	46,100
September 16, 2025	2,412	2,403	2,403	2,417	2,389	48,200
September 12, 2025	2,400	2,391	2,391	2,400	2,388	38,200
September 11, 2025	2,428	2,403	2,403	2,428	2,391	38,000
September 10, 2025	2,406	2,428	2,428	2,428	2,400	26,200
September 09, 2025	2,400	2,406	2,406	2,420	2,399	22,000
September 08, 2025	2,410	2,400	2,400	2,420	2,386	44,200
September 05, 2025	2,401	2,392	2,392	2,402	2,385	22,400

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