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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,290	2,289	2,289	2,300	2,286	16,600
August 07, 2025	2,292	2,289	2,289	2,305	2,283	15,300
August 06, 2025	2,297	2,291	2,291	2,309	2,290	18,300
August 05, 2025	2,289	2,304	2,304	2,320	2,270	25,900
August 04, 2025	2,265	2,275	2,275	2,279	2,255	16,800
August 01, 2025	2,251	2,271	2,271	2,292	2,251	27,900
July 31, 2025	2,241	2,254	2,254	2,260	2,241	12,900
July 30, 2025	2,258	2,241	2,241	2,267	2,239	16,500
July 29, 2025	2,264	2,256	2,256	2,268	2,250	11,700
July 28, 2025	2,250	2,264	2,264	2,264	2,250	14,100
July 25, 2025	2,236	2,237	2,237	2,255	2,233	30,300
July 24, 2025	2,213	2,235	2,235	2,238	2,213	21,300
July 23, 2025	2,196	2,213	2,213	2,224	2,190	28,800
July 22, 2025	2,179	2,194	2,194	2,207	2,179	22,400
July 18, 2025	2,189	2,179	2,179	2,196	2,175	13,000
July 17, 2025	2,179	2,187	2,187	2,187	2,176	11,300
July 16, 2025	2,187	2,179	2,179	2,190	2,171	11,500
July 15, 2025	2,196	2,184	2,184	2,199	2,184	11,300
July 14, 2025	2,208	2,197	2,197	2,210	2,197	11,900
July 11, 2025	2,180	2,208	2,208	2,217	2,180	23,700
July 10, 2025	2,193	2,184	2,184	2,193	2,175	18,100
July 09, 2025	2,177	2,188	2,188	2,194	2,176	12,900
July 08, 2025	2,178	2,175	2,175	2,178	2,168	13,600
July 07, 2025	2,182	2,179	2,179	2,182	2,169	18,700
July 04, 2025	2,171	2,161	2,161	2,180	2,161	12,300
July 03, 2025	2,180	2,178	2,178	2,183	2,169	16,300
July 02, 2025	2,180	2,180	2,180	2,196	2,175	13,500
July 01, 2025	2,199	2,175	2,175	2,199	2,175	11,100
June 30, 2025	2,190	2,189	2,189	2,200	2,188	31,800
June 27, 2025	2,173	2,187	2,187	2,187	2,171	24,600
June 26, 2025	2,153	2,168	2,168	2,169	2,153	13,500
June 25, 2025	2,163	2,153	2,153	2,164	2,148	11,900
June 24, 2025	2,152	2,157	2,157	2,159	2,142	9,200
June 23, 2025	2,138	2,139	2,136	2,140	2,130	6,400
June 20, 2025	2,151	2,138	2,138	2,159	2,132	10,700
June 19, 2025	2,136	2,150	2,150	2,155	2,136	17,300
June 18, 2025	2,128	2,136	2,136	2,148	2,128	5,700
June 17, 2025	2,140	2,135	2,135	2,149	2,129	15,200
June 16, 2025	2,105	2,140	2,140	2,140	2,105	19,500
June 13, 2025	2,114	2,105	2,105	2,114	2,093	18,400
June 12, 2025	2,102	2,114	2,114	2,116	2,100	18,300

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