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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,400	2,401	2,401	2,408	2,389	17,100
September 03, 2025	2,410	2,396	2,396	2,418	2,391	21,400
September 02, 2025	2,390	2,410	2,410	2,418	2,390	20,600
September 01, 2025	2,352	2,384	2,384	2,384	2,347	22,800
August 29, 2025	2,364	2,345	2,345	2,364	2,345	12,700
August 28, 2025	2,346	2,348	2,348	2,366	2,345	21,100
August 27, 2025	2,375	2,345	2,345	2,380	2,345	31,300
August 26, 2025	2,394	2,386	2,386	2,411	2,384	26,500
August 25, 2025	2,407	2,394	2,394	2,408	2,385	16,500
August 22, 2025	2,416	2,406	2,406	2,416	2,392	24,700
August 21, 2025	2,395	2,416	2,416	2,422	2,380	39,500
August 20, 2025	2,419	2,400	2,400	2,426	2,394	21,400
August 19, 2025	2,380	2,419	2,419	2,419	2,380	64,400
August 18, 2025	2,375	2,379	2,379	2,387	2,363	35,100
August 15, 2025	2,325	2,375	2,375	2,388	2,322	106,900
August 14, 2025	2,274	2,261	2,261	2,274	2,257	30,500
August 13, 2025	2,280	2,277	2,277	2,287	2,261	30,800
August 12, 2025	2,300	2,283	2,283	2,300	2,283	30,400

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