Tokyo - Delayed Quote
JPY
Car Mate Mfg. Co., Ltd. (7297.T)
852.00
+1.00
(+0.12%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
851.00
852.00
851.00
852.00
852.00
1,200
Oct 30, 2026
851.00
870.00
849.00
851.00
851.00
8,000
Oct 29, 2026
851.00
852.00
850.00
852.00
852.00
2,900
Oct 28, 2026
863.00
863.00
853.00
853.00
853.00
900
Oct 27, 2026
865.00
865.00
854.00
854.00
854.00
3,900
Oct 26, 2026
875.00
875.00
854.00
854.00
854.00
8,900
Oct 23, 2026
855.00
872.00
854.00
872.00
872.00
1,700
Oct 22, 2026
852.00
858.00
852.00
855.00
855.00
900
Oct 21, 2026
845.00
855.00
845.00
855.00
855.00
1,900
Oct 20, 2026
848.00
852.00
848.00
848.00
848.00
1,500
Oct 19, 2026
856.00
856.00
845.00
852.00
852.00
1,700
Oct 16, 2026
860.00
860.00
860.00
860.00
860.00
200
Oct 15, 2026
859.00
859.00
854.00
854.00
854.00
400
Oct 14, 2026
856.00
856.00
855.00
855.00
855.00
1,400
Oct 13, 2026
856.00
856.00
856.00
856.00
856.00
100
Oct 9, 2026
851.00
851.00
851.00
851.00
851.00
300
Oct 8, 2026
852.00
852.00
851.00
851.00
851.00
600
Oct 7, 2026
859.00
859.00
851.00
854.00
854.00
39,500
Oct 6, 2026
865.00
865.00
860.00
865.00
865.00
800
Oct 5, 2026
865.00
865.00
865.00
865.00
865.00
1,500
Oct 2, 2026
869.00
869.00
859.00
859.00
859.00
900
Oct 1, 2026
871.00
871.00
869.00
869.00
869.00
1,400
Sep 30, 2026
868.00
869.00
868.00
869.00
869.00
300
Sep 29, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
865.00
865.00
865.00
865.00
865.00
100
Sep 28, 2026
883.00
883.00
880.00
880.00
877.00
2,900
Sep 25, 2026
878.00
879.00
876.00
879.00
876.00
600
Sep 24, 2026
879.00
879.00
871.00
873.00
870.02
3,100
Sep 18, 2026
863.00
879.00
859.00
879.00
876.00
4,000
Sep 17, 2026
854.00
870.00
854.00
870.00
867.03
4,200
Sep 16, 2026
853.00
855.00
853.00
853.00
850.09
600
Sep 15, 2026
855.00
857.00
852.00
853.00
850.09
4,900
Sep 14, 2026
857.00
869.00
857.00
857.00
854.08
900
Sep 11, 2026
860.00
860.00
853.00
855.00
852.09
4,900
Sep 10, 2026
873.00
873.00
861.00
863.00
860.06
1,800
Sep 9, 2026
865.00
872.00
865.00
866.00
863.05
600
Sep 8, 2026
873.00
873.00
864.00
864.00
861.05
300
Sep 7, 2026
874.00
874.00
864.00
873.00
870.02
5,200
Sep 4, 2026
866.00
866.00
866.00
866.00
863.05
100
Sep 3, 2026
863.00
863.00
863.00
863.00
860.06
-
Sep 2, 2026
870.00
870.00
863.00
863.00
860.06
400
Sep 1, 2026
865.00
870.00
865.00
870.00
867.03
700
Aug 31, 2026
865.00
870.00
865.00
870.00
867.03
2,200
Aug 28, 2026
859.00
864.00
855.00
860.00
857.07
3,300
Aug 27, 2026
861.00
861.00
857.00
859.00
856.07
1,300
Aug 26, 2026
861.00
861.00
857.00
859.00
856.07
1,800
Aug 25, 2026
861.00
861.00
860.00
861.00
858.06
1,400
Aug 24, 2026
863.00
864.00
860.00
860.00
857.07
1,900
Aug 21, 2026
860.00
863.00
860.00
863.00
860.06
400
Aug 20, 2026
856.00
858.00
854.00
854.00
851.09
300
Aug 19, 2026
864.00
864.00
850.00
852.00
849.10
7,300
Aug 18, 2026
864.00
864.00
864.00
864.00
861.05
1,000
Aug 17, 2026
864.00
864.00
857.00
862.00
859.06
3,400
Aug 14, 2026
858.00
864.00
857.00
857.00
854.08
800
Aug 13, 2026
858.00
858.00
857.00
857.00
854.08
700
Aug 12, 2026
864.00
864.00
860.00
860.00
857.07
2,000
Aug 10, 2026
864.00
864.00
856.00
864.00
861.05
9,600
Aug 7, 2026
864.00
864.00
864.00
864.00
861.05
100
Aug 6, 2026
869.00
880.00
863.00
863.00
860.06
2,400
Aug 5, 2026
860.00
861.00
860.00
861.00
858.06
1,200
Aug 4, 2026
860.00
875.00
860.00
862.00
859.06
2,100
Aug 3, 2026
860.00
875.00
860.00
860.00
857.07
2,300
Jul 31, 2026
890.00
896.00
870.00
870.00
867.03
6,300
Jul 30, 2026
885.00
885.00
885.00
885.00
881.98
2,200
Jul 29, 2026
884.00
884.00
884.00
884.00
880.99
100
Jul 28, 2026
884.00
885.00
884.00
884.00
880.99
500
Jul 27, 2026
898.00
898.00
884.00
884.00
880.99
3,700
Jul 24, 2026
888.00
890.00
884.00
890.00
886.97
1,300
Jul 23, 2026
876.00
890.00
876.00
889.00
885.97
3,400
Jul 22, 2026
875.00
875.00
875.00
875.00
872.02
200
Jul 21, 2026
882.00
882.00
879.00
880.00
877.00
800
Jul 17, 2026
882.00
882.00
867.00
867.00
864.04
3,600
Jul 16, 2026
880.00
885.00
880.00
880.00
877.00
4,100
Jul 15, 2026
880.00
880.00
870.00
870.00
867.03
200
Jul 14, 2026
880.00
880.00
870.00
880.00
877.00
400
Jul 13, 2026
870.00
880.00
865.00
866.00
863.05
800
Jul 10, 2026
870.00
870.00
870.00
870.00
867.03
1,900
Jul 9, 2026
866.00
870.00
866.00
870.00
867.03
500
Jul 8, 2026
866.00
866.00
866.00
866.00
863.05
2,200
Jul 7, 2026
860.00
866.00
860.00
866.00
863.05
2,500
Jul 6, 2026
856.00
856.00
856.00
856.00
853.08
100
Jul 3, 2026
860.00
860.00
851.00
851.00
848.10
700
Jul 2, 2026
858.00
860.00
858.00
860.00
857.07
300
Jul 1, 2026
857.00
857.00
850.00
850.00
847.10
400
Jun 30, 2026
866.00
866.00
857.00
857.00
854.08
900
Jun 29, 2026
857.00
857.00
856.00
856.00
853.08
2,200
Jun 26, 2026
863.00
863.00
842.00
842.00
839.13
2,200
Jun 25, 2026
845.00
866.00
845.00
864.00
861.05
500
Jun 24, 2026
845.00
849.00
840.00
843.00
840.13
2,800
Jun 23, 2026
855.00
855.00
841.00
842.00
839.13
3,800
Jun 22, 2026
850.00
855.00
848.00
848.00
845.11
2,800
Jun 19, 2026
847.00
850.00
847.00
850.00
847.10
400
Jun 18, 2026
846.00
846.00
846.00
846.00
843.12
-
Jun 17, 2026
846.00
846.00
846.00
846.00
843.12
-
Jun 16, 2026
846.00
846.00
846.00
846.00
843.12
100
Jun 15, 2026
855.00
867.00
845.00
845.00
842.12
2,300
Jun 12, 2026
856.00
856.00
855.00
855.00
852.09
2,300
Jun 11, 2026
855.00
855.00
855.00
855.00
852.09
1,000
Jun 10, 2026
852.00
855.00
852.00
855.00
852.09
200
Jun 9, 2026
851.00
851.00
851.00
851.00
848.10
100
Jun 8, 2026
847.00
847.00
846.00
847.00
844.11
400
Jun 5, 2026
853.00
860.00
850.00
858.00
855.08
1,400
Jun 4, 2026
851.00
862.00
851.00
862.00
859.06
400
Jun 3, 2026
868.00
868.00
853.00
866.00
863.05
400
Jun 2, 2026
855.00
859.00
848.00
859.00
856.07
1,000
Jun 1, 2026
857.00
857.00
855.00
855.00
852.09
800
May 29, 2026
875.00
875.00
848.00
857.00
854.08
3,900
May 28, 2026
860.00
871.00
859.00
871.00
868.03
2,200
May 27, 2026
865.00
868.00
861.00
861.00
858.06
600
May 26, 2026
865.00
879.00
865.00
865.00
862.05
900
May 25, 2026
855.00
868.00
855.00
865.00
862.05
1,700
May 22, 2026
860.00
861.00
853.00
853.00
850.09
600
May 21, 2026
859.00
862.00
851.00
860.00
857.07
1,300
May 20, 2026
845.00
860.00
845.00
850.00
847.10
1,100
May 19, 2026
842.00
842.00
842.00
842.00
839.13
600
May 18, 2026
872.00
872.00
840.00
840.00
837.14
2,600
May 15, 2026
843.00
865.00
843.00
865.00
862.05
1,500
May 14, 2026
834.00
843.00
834.00
843.00
840.13
1,600
May 13, 2026
845.00
849.00
833.00
843.00
840.13
3,400
May 12, 2026
862.00
862.00
854.00
854.00
851.09
300
May 11, 2026
866.00
866.00
859.00
862.00
859.06
800
May 8, 2026
859.00
860.00
859.00
859.00
856.07
1,000
May 7, 2026
862.00
865.00
859.00
859.00
856.07
400
May 1, 2026
869.00
869.00
858.00
858.00
855.08
200
Apr 30, 2026
862.00
862.00
856.00
856.00
853.08
300
Apr 28, 2026
877.00
877.00
877.00
877.00
874.01
-
Apr 27, 2026
867.00
879.00
867.00
877.00
874.01
3,800
Apr 24, 2026
860.00
866.00
856.00
866.00
863.05
1,200
Apr 23, 2026
859.00
866.00
856.00
858.00
855.08
1,600
Apr 22, 2026
868.00
868.00
857.00
857.00
854.08
1,500
Apr 21, 2026
870.00
870.00
870.00
870.00
867.03
-
Apr 20, 2026
862.00
870.00
862.00
870.00
867.03
1,200
Apr 17, 2026
863.00
863.00
861.00
862.00
859.06
600
Apr 16, 2026
864.00
864.00
864.00
864.00
861.05
300
Apr 15, 2026
870.00
870.00
860.00
864.00
861.05
2,500
Apr 14, 2026
865.00
871.00
865.00
867.00
864.04
2,200
Apr 13, 2026
878.00
878.00
871.00
871.00
868.03
1,400
Apr 10, 2026
878.00
878.00
870.00
878.00
875.01
600
Apr 9, 2026
872.00
878.00
868.00
872.00
869.03
1,400
Apr 8, 2026
863.00
872.00
863.00
872.00
869.03
1,700
Apr 7, 2026
865.00
865.00
863.00
863.00
860.06
300
Apr 6, 2026
865.00
865.00
862.00
865.00
862.05
1,800
Apr 3, 2026
869.00
869.00
864.00
865.00
862.05
500
Apr 2, 2026
884.00
884.00
840.00
854.00
851.09
7,600
Apr 1, 2026
901.00
901.00
900.00
900.00
896.93
300
Mar 31, 2026
905.00
905.00
896.00
900.00
896.93
1,800
Mar 30, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
927.00
927.00
915.00
915.00
911.88
1,500
Mar 27, 2026
924.00
930.00
924.00
925.00
906.90
600
Mar 26, 2026
949.00
949.00
922.00
922.00
903.96
1,000
Mar 25, 2026
914.00
931.00
914.00
931.00
912.78
700
Mar 24, 2026
916.00
916.00
905.00
905.00
887.29
400
Mar 23, 2026
898.00
913.00
898.00
912.00
894.15
1,400
Mar 19, 2026
888.00
916.00
888.00
913.00
895.13
2,700
Mar 18, 2026
900.00
918.00
900.00
918.00
900.03
600
Mar 17, 2026
900.00
900.00
900.00
900.00
882.39
600
Mar 16, 2026
900.00
900.00
899.00
900.00
882.39
600
Mar 13, 2026
900.00
902.00
900.00
902.00
884.35
1,600
Mar 12, 2026
900.00
900.00
900.00
900.00
882.39
-
Mar 11, 2026
901.00
904.00
896.00
900.00
882.39
1,800
Mar 10, 2026
895.00
908.00
893.00
903.00
885.33
2,100
Mar 9, 2026
893.00
893.00
872.00
876.00
858.86
1,300
Mar 6, 2026
908.00
908.00
901.00
901.00
883.37
900
Mar 5, 2026
911.00
912.00
908.00
908.00
890.23
2,900
Mar 4, 2026
910.00
911.00
900.00
911.00
893.17
3,300
Mar 3, 2026
934.00
946.00
913.00
913.00
895.13
2,700
Mar 2, 2026
944.00
944.00
937.00
937.00
918.66
1,500
Feb 27, 2026
972.00
985.00
940.00
957.00
938.27
3,800
Feb 26, 2026
960.00
980.00
960.00
970.00
951.02
2,000
Feb 25, 2026
956.00
960.00
956.00
959.00
940.23
900
Feb 24, 2026
970.00
970.00
955.00
955.00
936.31
1,700
Feb 20, 2026
966.00
968.00
965.00
965.00
946.11
2,600
Feb 19, 2026
950.00
980.00
950.00
965.00
946.11
5,600
Feb 18, 2026
940.00
942.00
940.00
942.00
923.57
700
Feb 17, 2026
920.00
930.00
920.00
930.00
911.80
700
Feb 16, 2026
933.00
934.00
933.00
933.00
914.74
800
Feb 13, 2026
909.00
949.00
909.00
933.00
914.74
3,600
Feb 12, 2026
923.00
925.00
901.00
909.00
891.21
6,700
Feb 10, 2026
922.00
925.00
907.00
925.00
906.90
2,000
Feb 9, 2026
913.00
938.00
912.00
922.00
903.96
5,900
Feb 6, 2026
901.00
943.00
901.00
906.00
888.27
11,400
Feb 5, 2026
900.00
907.00
900.00
901.00
883.37
3,200
Feb 4, 2026
900.00
900.00
889.00
889.00
871.60
400
Feb 3, 2026
888.00
905.00
888.00
905.00
887.29
800
Feb 2, 2026
876.00
885.00
876.00
880.00
862.78
800
Jan 30, 2026
875.00
876.00
875.00
876.00
858.86
200
Jan 29, 2026
875.00
875.00
875.00
875.00
857.88
200
Jan 28, 2026
875.00
875.00
870.00
870.00
852.97
2,700
Jan 27, 2026
875.00
880.00
875.00
875.00
857.88
800
Jan 26, 2026
887.00
887.00
874.00
874.00
856.90
1,500
Jan 23, 2026
875.00
888.00
875.00
887.00
869.64
900
Jan 22, 2026
870.00
881.00
870.00
875.00
857.88
1,500
Jan 21, 2026
866.00
875.00
866.00
868.00
851.01
500
Jan 20, 2026
880.00
880.00
863.00
879.00
861.80
1,300
Jan 19, 2026
886.00
886.00
862.00
879.00
861.80
5,500
Jan 16, 2026
884.00
894.00
884.00
886.00
868.66
400
Jan 15, 2026
875.00
887.00
875.00
884.00
866.70
700
Jan 14, 2026
887.00
890.00
882.00
883.00
865.72
1,100
Jan 13, 2026
914.00
914.00
876.00
882.00
864.74
3,800
Jan 9, 2026
911.00
914.00
910.00
914.00
896.11
800
Jan 8, 2026
921.00
945.00
911.00
911.00
893.17
5,000
Jan 7, 2026
901.00
920.00
900.00
913.00
895.13
8,900
Jan 6, 2026
902.00
913.00
901.00
901.00
883.37
2,700
Jan 5, 2026
883.00
906.00
881.00
900.00
882.39
6,900
Dec 30, 2025
889.00
890.00
883.00
883.00
865.72
1,800
Dec 29, 2025
901.00
901.00
889.00
889.00
871.60
2,700
Dec 26, 2025
900.00
900.00
886.00
886.00
868.66
5,300
Dec 25, 2025
880.00
898.00
879.00
883.00
865.72
1,900
Dec 24, 2025
877.00
886.00
877.00
879.00
861.80
1,600
Dec 23, 2025
873.00
880.00
872.00
872.00
854.93
900
Dec 22, 2025
880.00
880.00
880.00
880.00
862.78
-
Dec 19, 2025
863.00
880.00
863.00
880.00
862.78
1,400
Dec 18, 2025
868.00
870.00
861.00
870.00
852.97
1,800
Dec 17, 2025
866.00
866.00
861.00
865.00
848.07
1,000
Dec 16, 2025
860.00
862.00
857.00
861.00
844.15
1,800
Dec 15, 2025
861.00
861.00
859.00
859.00
842.19
1,200
Dec 12, 2025
849.00
861.00
849.00
861.00
844.15
1,100
Dec 11, 2025
849.00
854.00
845.00
848.00
831.40
1,800
Dec 10, 2025
848.00
856.00
848.00
849.00
832.39
2,800
Dec 9, 2025
846.00
846.00
839.00
844.00
827.48
300
Dec 8, 2025
848.00
848.00
843.00
846.00
829.44
3,100
Dec 5, 2025
833.00
833.00
831.00
832.00
815.72
600
Dec 4, 2025
831.00
846.00
831.00
834.00
817.68
4,200
Dec 3, 2025
834.00
835.00
823.00
829.00
812.78
3,100
Dec 2, 2025
836.00
836.00
832.00
832.00
815.72
1,900
Dec 1, 2025
829.00
829.00
819.00
829.00
812.78
3,200
Nov 28, 2025
831.00
831.00
800.00
819.00
802.97
12,000
Nov 27, 2025
834.00
835.00
829.00
829.00
812.78
900
Nov 26, 2025
835.00
838.00
834.00
834.00
817.68
1,500
Nov 25, 2025
830.00
841.00
826.00
841.00
824.54
2,200
Nov 21, 2025
832.00
832.00
830.00
830.00
813.76
1,000
Nov 20, 2025
835.00
840.00
828.00
832.00
815.72
3,900
Nov 19, 2025
831.00
831.00
831.00
831.00
814.74
600
Nov 18, 2025
835.00
835.00
831.00
831.00
814.74
1,500
Nov 17, 2025
837.00
841.00
837.00
841.00
824.54
1,600
Nov 14, 2025
842.00
844.00
836.00
844.00
827.48
1,300
Nov 13, 2025
852.00
852.00
838.00
842.00
825.52
9,800
Nov 12, 2025
855.00
855.00
850.00
852.00
835.33
1,800
Nov 11, 2025
855.00
861.00
855.00
861.00
844.15
700
Nov 10, 2025
857.00
860.00
857.00
858.00
841.21
1,200
Nov 7, 2025
870.00
870.00
856.00
856.00
839.25
600
Nov 6, 2025
856.00
856.00
856.00
856.00
839.25
-
Nov 5, 2025
856.00
856.00
856.00
856.00
839.25
300
Nov 4, 2025
866.00
875.00
855.00
859.00
842.19
3,200
