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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,770	2,764	2,764	2,781	2,756	36,400
February 19, 2026	2,750	2,796	2,796	2,799	2,726	63,500
February 18, 2026	2,750	2,747	2,747	2,762	2,719	42,100
February 17, 2026	2,757	2,744	2,744	2,779	2,740	44,500
February 16, 2026	2,758	2,787	2,787	2,787	2,738	81,900
February 13, 2026	2,721	2,672	2,672	2,724	2,672	45,100
February 12, 2026	2,741	2,721	2,721	2,747	2,721	44,100
February 10, 2026	2,739	2,741	2,741	2,753	2,730	27,700
February 09, 2026	2,716	2,730	2,730	2,735	2,710	36,800
February 06, 2026	2,713	2,697	2,697	2,713	2,674	31,100
February 05, 2026	2,680	2,709	2,709	2,714	2,670	36,800
February 04, 2026	2,672	2,655	2,655	2,677	2,655	17,900
February 03, 2026	2,660	2,662	2,662	2,673	2,651	33,700
February 02, 2026	2,668	2,655	2,655	2,681	2,645	30,200
January 30, 2026	2,639	2,638	2,638	2,639	2,613	20,300
January 29, 2026	2,650	2,626	2,626	2,650	2,607	30,200
January 28, 2026	2,648	2,648	2,648	2,658	2,617	29,700
January 27, 2026	2,652	2,634	2,634	2,660	2,626	36,300
January 26, 2026	2,682	2,653	2,653	2,687	2,643	44,900
January 23, 2026	2,704	2,695	2,695	2,706	2,689	21,300
January 22, 2026	2,687	2,692	2,692	2,709	2,687	15,500
January 21, 2026	2,700	2,681	2,681	2,702	2,675	30,100
January 20, 2026	2,715	2,714	2,714	2,755	2,695	46,400
January 19, 2026	2,695	2,674	2,674	2,712	2,666	41,700
January 16, 2026	2,686	2,693	2,693	2,695	2,676	19,500
January 15, 2026	2,654	2,686	2,686	2,688	2,650	32,000
January 14, 2026	2,666	2,664	2,664	2,674	2,660	24,100
January 13, 2026	2,670	2,660	2,660	2,678	2,648	28,600
January 09, 2026	2,646	2,652	2,652	2,665	2,646	22,000
January 08, 2026	2,611	2,640	2,640	2,646	2,611	16,300
January 07, 2026	2,613	2,620	2,620	2,635	2,604	16,100
January 06, 2026	2,590	2,613	2,613	2,614	2,589	15,800
January 05, 2026	2,600	2,578	2,578	2,602	2,570	32,200
December 30, 2025	2,610	2,603	2,603	2,610	2,590	16,600
December 29, 2025	2,576	2,606	2,606	2,615	2,572	26,000
December 26, 2025	2,569	2,567	2,567	2,569	2,549	18,700
December 25, 2025	2,566	2,556	2,556	2,572	2,556	12,600
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

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