Tokyo - Delayed Quote
JPY
Charle Co.,Ltd. (9885.T)
312.00
0.00
(0.00%)
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 9, 2026
312.00
313.00
310.00
312.00
312.00
12,800
Nov 6, 2026
315.00
316.00
310.00
312.00
312.00
21,700
Nov 5, 2026
324.00
325.00
317.00
320.00
320.00
30,100
Nov 4, 2026
325.00
326.00
320.00
320.00
320.00
24,000
Nov 2, 2026
328.00
328.00
325.00
327.00
327.00
4,700
Oct 30, 2026
327.00
328.00
325.00
328.00
328.00
7,200
Oct 29, 2026
329.00
329.00
327.00
329.00
329.00
6,800
Oct 28, 2026
330.00
330.00
329.00
329.00
329.00
4,200
Oct 27, 2026
329.00
330.00
328.00
330.00
330.00
900
Oct 26, 2026
328.00
329.00
328.00
329.00
329.00
2,000
Oct 23, 2026
328.00
328.00
328.00
328.00
328.00
600
Oct 22, 2026
327.00
329.00
327.00
329.00
329.00
4,900
Oct 21, 2026
327.00
329.00
327.00
329.00
329.00
9,500
Oct 20, 2026
330.00
331.00
328.00
328.00
328.00
24,100
Oct 19, 2026
331.00
331.00
329.00
330.00
330.00
2,900
Oct 16, 2026
329.00
333.00
329.00
332.00
332.00
5,500
Oct 15, 2026
332.00
333.00
330.00
330.00
330.00
20,800
Oct 14, 2026
330.00
332.00
330.00
332.00
332.00
1,600
Oct 13, 2026
331.00
331.00
330.00
330.00
330.00
1,200
Oct 9, 2026
332.00
332.00
331.00
332.00
332.00
4,200
Oct 8, 2026
333.00
334.00
333.00
333.00
333.00
700
Oct 7, 2026
334.00
334.00
334.00
334.00
334.00
1,000
Oct 6, 2026
331.00
335.00
329.00
333.00
333.00
10,300
Oct 5, 2026
332.00
333.00
328.00
331.00
331.00
17,300
Oct 2, 2026
330.00
332.00
330.00
331.00
331.00
5,900
Oct 1, 2026
333.00
333.00
330.00
332.00
332.00
49,600
Sep 30, 2026
330.00
333.00
330.00
331.00
331.00
8,300
Sep 29, 2026
331.00
331.00
330.00
331.00
331.00
4,500
Sep 28, 2026
331.00
332.00
331.00
331.00
331.00
6,700
Sep 25, 2026
332.00
333.00
332.00
333.00
333.00
500
Sep 24, 2026
334.00
335.00
331.00
334.00
334.00
5,100
Sep 18, 2026
333.00
335.00
333.00
335.00
335.00
18,500
Sep 17, 2026
334.00
334.00
332.00
333.00
333.00
1,400
Sep 16, 2026
333.00
333.00
333.00
333.00
333.00
500
Sep 15, 2026
332.00
333.00
332.00
333.00
333.00
800
Sep 14, 2026
332.00
333.00
330.00
332.00
332.00
5,600
Sep 11, 2026
330.00
333.00
329.00
331.00
331.00
2,600
Sep 10, 2026
332.00
332.00
327.00
332.00
332.00
13,500
Sep 9, 2026
331.00
333.00
331.00
332.00
332.00
2,500
Sep 8, 2026
331.00
332.00
331.00
331.00
331.00
13,300
Sep 7, 2026
334.00
334.00
332.00
332.00
332.00
6,200
Sep 4, 2026
334.00
336.00
334.00
336.00
336.00
1,300
Sep 3, 2026
335.00
335.00
333.00
334.00
334.00
3,100
Sep 2, 2026
335.00
335.00
335.00
335.00
335.00
7,700
Sep 1, 2026
335.00
335.00
333.00
335.00
335.00
3,200
Aug 31, 2026
333.00
334.00
332.00
334.00
334.00
12,500
Aug 28, 2026
333.00
333.00
333.00
333.00
333.00
2,100
Aug 27, 2026
335.00
335.00
333.00
334.00
334.00
15,400
Aug 26, 2026
335.00
335.00
333.00
335.00
335.00
6,900
Aug 25, 2026
333.00
336.00
333.00
336.00
336.00
4,400
Aug 24, 2026
333.00
334.00
333.00
334.00
334.00
2,000
Aug 21, 2026
334.00
334.00
333.00
334.00
334.00
1,200
Aug 20, 2026
334.00
334.00
333.00
334.00
334.00
6,200
Aug 19, 2026
334.00
334.00
333.00
334.00
334.00
5,800
Aug 18, 2026
335.00
335.00
334.00
334.00
334.00
2,300
Aug 17, 2026
333.00
335.00
333.00
335.00
335.00
2,600
Aug 14, 2026
335.00
335.00
332.00
333.00
333.00
12,200
Aug 13, 2026
335.00
335.00
334.00
335.00
335.00
2,100
Aug 12, 2026
335.00
337.00
335.00
337.00
337.00
4,300
Aug 10, 2026
334.00
339.00
332.00
336.00
336.00
11,900
Aug 7, 2026
335.00
340.00
335.00
339.00
339.00
8,600
Aug 6, 2026
334.00
335.00
334.00
335.00
335.00
1,500
Aug 5, 2026
336.00
336.00
334.00
334.00
334.00
600
Aug 4, 2026
336.00
336.00
336.00
336.00
336.00
1,000
Aug 3, 2026
336.00
336.00
333.00
336.00
336.00
2,500
Jul 31, 2026
333.00
336.00
332.00
336.00
336.00
6,100
Jul 30, 2026
333.00
333.00
333.00
333.00
333.00
1,200
Jul 29, 2026
333.00
333.00
333.00
333.00
333.00
2,200
Jul 28, 2026
332.00
334.00
332.00
334.00
334.00
2,500
Jul 27, 2026
332.00
336.00
332.00
334.00
334.00
3,200
Jul 24, 2026
334.00
334.00
333.00
333.00
333.00
1,100
Jul 23, 2026
334.00
334.00
332.00
334.00
334.00
2,400
Jul 22, 2026
334.00
336.00
333.00
334.00
334.00
3,200
Jul 21, 2026
337.00
337.00
331.00
336.00
336.00
4,000
Jul 17, 2026
338.00
338.00
327.00
334.00
334.00
9,000
Jul 16, 2026
338.00
339.00
336.00
338.00
338.00
4,800
Jul 15, 2026
339.00
339.00
338.00
338.00
338.00
2,400
Jul 14, 2026
337.00
338.00
337.00
338.00
338.00
1,900
Jul 13, 2026
339.00
339.00
336.00
337.00
337.00
11,000
Jul 10, 2026
337.00
338.00
335.00
338.00
338.00
6,200
Jul 9, 2026
336.00
337.00
335.00
337.00
337.00
2,000
Jul 8, 2026
335.00
336.00
335.00
336.00
336.00
5,400
Jul 7, 2026
334.00
335.00
334.00
335.00
335.00
6,100
Jul 6, 2026
335.00
336.00
333.00
335.00
335.00
7,000
Jul 3, 2026
334.00
337.00
334.00
335.00
335.00
5,800
Jul 2, 2026
333.00
334.00
332.00
333.00
333.00
3,600
Jul 1, 2026
333.00
334.00
332.00
333.00
333.00
4,100
Jun 30, 2026
332.00
333.00
332.00
333.00
333.00
1,200
Jun 29, 2026
332.00
334.00
332.00
332.00
332.00
10,200
Jun 26, 2026
332.00
333.00
332.00
332.00
332.00
6,100
Jun 25, 2026
333.00
335.00
333.00
333.00
333.00
7,600
Jun 24, 2026
337.00
337.00
333.00
335.00
335.00
26,800
Jun 23, 2026
338.00
338.00
334.00
337.00
337.00
6,500
Jun 22, 2026
335.00
338.00
334.00
338.00
338.00
3,000
Jun 19, 2026
337.00
338.00
335.00
335.00
335.00
12,900
Jun 18, 2026
337.00
337.00
334.00
337.00
337.00
11,300
Jun 17, 2026
335.00
337.00
335.00
337.00
337.00
4,100
Jun 16, 2026
336.00
338.00
336.00
338.00
338.00
3,900
Jun 15, 2026
339.00
339.00
333.00
339.00
339.00
3,600
Jun 12, 2026
337.00
341.00
333.00
339.00
339.00
19,500
Jun 11, 2026
336.00
337.00
336.00
337.00
337.00
800
Jun 10, 2026
335.00
339.00
335.00
339.00
339.00
5,700
Jun 9, 2026
336.00
336.00
335.00
336.00
336.00
2,400
Jun 8, 2026
336.00
338.00
336.00
338.00
338.00
4,400
Jun 5, 2026
336.00
340.00
336.00
336.00
336.00
27,100
Jun 4, 2026
336.00
336.00
336.00
336.00
336.00
1,900
Jun 3, 2026
337.00
338.00
335.00
336.00
336.00
8,500
Jun 2, 2026
335.00
338.00
335.00
338.00
338.00
2,600
Jun 1, 2026
340.00
340.00
335.00
338.00
338.00
16,100
May 29, 2026
342.00
342.00
339.00
340.00
340.00
13,100
May 28, 2026
339.00
342.00
339.00
342.00
342.00
4,100
May 27, 2026
342.00
343.00
341.00
343.00
343.00
6,700
May 26, 2026
343.00
343.00
340.00
340.00
340.00
2,100
May 25, 2026
340.00
344.00
340.00
343.00
343.00
5,100
May 22, 2026
340.00
343.00
340.00
340.00
340.00
6,200
May 21, 2026
340.00
343.00
338.00
339.00
339.00
13,600
May 20, 2026
347.00
347.00
338.00
340.00
340.00
11,400
May 19, 2026
346.00
347.00
344.00
347.00
347.00
3,300
May 18, 2026
346.00
348.00
343.00
348.00
348.00
21,300
May 15, 2026
365.00
365.00
341.00
348.00
348.00
29,600
May 14, 2026
354.00
367.00
354.00
366.00
366.00
38,000
May 13, 2026
346.00
352.00
346.00
350.00
350.00
8,300
May 12, 2026
346.00
347.00
343.00
344.00
344.00
3,100
May 11, 2026
347.00
347.00
344.00
344.00
344.00
1,800
May 8, 2026
345.00
348.00
343.00
347.00
347.00
7,800
May 7, 2026
347.00
348.00
345.00
348.00
348.00
6,300
May 1, 2026
344.00
345.00
343.00
343.00
343.00
27,600
Apr 30, 2026
349.00
349.00
344.00
344.00
344.00
3,200
Apr 28, 2026
344.00
347.00
344.00
346.00
346.00
7,500
Apr 27, 2026
346.00
350.00
346.00
348.00
348.00
12,200
Apr 24, 2026
347.00
347.00
345.00
345.00
345.00
4,300
Apr 23, 2026
346.00
346.00
346.00
346.00
346.00
3,300
Apr 22, 2026
349.00
349.00
348.00
348.00
348.00
1,900
Apr 21, 2026
349.00
349.00
348.00
349.00
349.00
1,600
Apr 20, 2026
349.00
351.00
349.00
349.00
349.00
2,900
Apr 17, 2026
349.00
352.00
349.00
351.00
351.00
7,300
Apr 16, 2026
348.00
349.00
348.00
349.00
349.00
800
Apr 15, 2026
348.00
350.00
348.00
350.00
350.00
2,100
Apr 14, 2026
348.00
350.00
348.00
348.00
348.00
2,400
Apr 13, 2026
349.00
349.00
346.00
349.00
349.00
4,600
Apr 10, 2026
347.00
347.00
347.00
347.00
347.00
1,800
Apr 9, 2026
346.00
349.00
346.00
349.00
349.00
19,500
Apr 8, 2026
350.00
350.00
345.00
350.00
350.00
4,700
Apr 7, 2026
350.00
351.00
349.00
351.00
351.00
3,800
Apr 6, 2026
348.00
350.00
348.00
349.00
349.00
2,000
Apr 3, 2026
352.00
352.00
348.00
348.00
348.00
1,000
Apr 2, 2026
348.00
349.00
347.00
348.00
348.00
4,400
Apr 1, 2026
349.00
350.00
347.00
348.00
348.00
25,600
Mar 31, 2026
351.00
351.00
347.00
347.00
347.00
1,200
Mar 30, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
347.00
352.00
347.00
351.00
351.00
3,300
Mar 27, 2026
353.00
359.00
353.00
355.00
347.00
2,100
Mar 26, 2026
355.00
355.00
352.00
353.00
345.05
2,600
Mar 25, 2026
355.00
357.00
354.00
357.00
348.95
5,700
Mar 24, 2026
352.00
355.00
352.00
355.00
347.00
1,500
Mar 23, 2026
348.00
355.00
348.00
355.00
347.00
8,100
Mar 19, 2026
353.00
353.00
349.00
349.00
341.14
9,300
Mar 18, 2026
352.00
354.00
352.00
353.00
345.05
6,700
Mar 17, 2026
352.00
353.00
352.00
352.00
344.07
2,600
Mar 16, 2026
351.00
353.00
350.00
352.00
344.07
1,800
Mar 13, 2026
356.00
356.00
351.00
351.00
343.09
4,000
Mar 12, 2026
359.00
359.00
354.00
356.00
347.98
3,100
Mar 11, 2026
356.00
359.00
355.00
359.00
350.91
2,800
Mar 10, 2026
351.00
358.00
351.00
356.00
347.98
4,000
Mar 9, 2026
353.00
354.00
348.00
351.00
343.09
16,200
Mar 6, 2026
357.00
359.00
356.00
356.00
347.98
2,600
Mar 5, 2026
354.00
360.00
353.00
359.00
350.91
14,000
Mar 4, 2026
355.00
355.00
351.00
353.00
345.05
11,300
Mar 3, 2026
358.00
360.00
355.00
355.00
347.00
8,200
Mar 2, 2026
364.00
364.00
358.00
358.00
349.93
14,600
Feb 27, 2026
358.00
366.00
357.00
366.00
357.75
20,600
Feb 26, 2026
354.00
359.00
354.00
359.00
350.91
9,400
Feb 25, 2026
353.00
354.00
353.00
354.00
346.02
1,100
Feb 24, 2026
350.00
354.00
348.00
353.00
345.05
9,300
Feb 20, 2026
352.00
352.00
347.00
350.00
342.11
7,200
Feb 19, 2026
348.00
353.00
345.00
350.00
342.11
57,300
Feb 18, 2026
350.00
350.00
348.00
348.00
340.16
36,200
Feb 17, 2026
355.00
359.00
349.00
350.00
342.11
71,600
Feb 16, 2026
357.00
357.00
353.00
354.00
346.02
18,600
Feb 13, 2026
362.00
366.00
357.00
357.00
348.95
11,900
Feb 12, 2026
368.00
370.00
355.00
362.00
353.84
63,300
Feb 10, 2026
370.00
381.00
368.00
381.00
372.41
43,900
Feb 9, 2026
365.00
374.00
361.00
370.00
361.66
29,400
Feb 6, 2026
360.00
367.00
359.00
367.00
358.73
6,000
Feb 5, 2026
360.00
362.00
360.00
362.00
353.84
6,600
Feb 4, 2026
360.00
362.00
359.00
362.00
353.84
5,700
Feb 3, 2026
359.00
366.00
359.00
360.00
351.89
31,800
Feb 2, 2026
347.00
360.00
347.00
360.00
351.89
31,900
Jan 30, 2026
351.00
354.00
339.00
346.00
338.20
284,600
Jan 29, 2026
360.00
361.00
359.00
359.00
350.91
4,200
Jan 28, 2026
359.00
360.00
359.00
360.00
351.89
2,400
Jan 27, 2026
361.00
361.00
359.00
359.00
350.91
7,300
Jan 26, 2026
360.00
361.00
360.00
361.00
352.86
2,600
Jan 23, 2026
360.00
361.00
358.00
359.00
350.91
12,000
Jan 22, 2026
363.00
363.00
359.00
360.00
351.89
16,500
Jan 21, 2026
365.00
365.00
359.00
359.00
350.91
17,800
Jan 20, 2026
364.00
366.00
362.00
362.00
353.84
13,800
Jan 19, 2026
365.00
365.00
362.00
364.00
355.80
12,200
Jan 16, 2026
366.00
366.00
363.00
365.00
356.77
2,400
Jan 15, 2026
368.00
368.00
362.00
365.00
356.77
13,800
Jan 14, 2026
370.00
370.00
364.00
368.00
359.71
9,500
Jan 13, 2026
372.00
372.00
366.00
370.00
361.66
9,400
Jan 9, 2026
368.00
368.00
365.00
368.00
359.71
11,700
Jan 8, 2026
362.00
369.00
359.00
365.00
356.77
23,400
Jan 7, 2026
364.00
364.00
360.00
362.00
353.84
4,100
Jan 6, 2026
362.00
362.00
360.00
362.00
353.84
6,900
Jan 5, 2026
357.00
373.00
352.00
362.00
353.84
48,100
Dec 30, 2025
357.00
357.00
354.00
354.00
346.02
6,100
Dec 29, 2025
356.00
357.00
354.00
357.00
348.95
16,200
Dec 26, 2025
355.00
356.00
354.00
356.00
347.98
39,800
Dec 25, 2025
355.00
358.00
354.00
355.00
347.00
37,300
Dec 24, 2025
359.00
360.00
354.00
358.00
349.93
16,000
Dec 23, 2025
358.00
360.00
356.00
359.00
350.91
19,300
Dec 22, 2025
358.00
358.00
355.00
357.00
348.95
8,600
Dec 19, 2025
355.00
358.00
355.00
358.00
349.93
15,800
Dec 18, 2025
357.00
357.00
352.00
356.00
347.98
15,400
Dec 17, 2025
358.00
358.00
355.00
356.00
347.98
2,100
Dec 16, 2025
356.00
363.00
352.00
359.00
350.91
44,400
Dec 15, 2025
356.00
358.00
350.00
352.00
344.07
75,300
Dec 12, 2025
358.00
358.00
353.00
357.00
348.95
11,600
Dec 11, 2025
360.00
360.00
356.00
357.00
348.95
14,900
Dec 10, 2025
355.00
360.00
352.00
359.00
350.91
14,100
Dec 9, 2025
363.00
363.00
358.00
358.00
349.93
27,700
Dec 8, 2025
360.00
361.00
353.00
360.00
351.89
59,900
Dec 5, 2025
359.00
361.00
357.00
360.00
351.89
5,400
Dec 4, 2025
358.00
361.00
356.00
359.00
350.91
23,600
Dec 3, 2025
357.00
359.00
357.00
358.00
349.93
2,000
Dec 2, 2025
357.00
359.00
357.00
359.00
350.91
3,900
Dec 1, 2025
356.00
359.00
356.00
359.00
350.91
15,700
Nov 28, 2025
363.00
364.00
348.00
356.00
347.98
62,500
Nov 27, 2025
364.00
364.00
362.00
363.00
354.82
1,800
Nov 26, 2025
360.00
364.00
360.00
361.00
352.86
16,900
Nov 25, 2025
360.00
361.00
358.00
360.00
351.89
15,200
Nov 21, 2025
359.00
365.00
359.00
365.00
356.77
5,800
Nov 20, 2025
359.00
362.00
355.00
361.00
352.86
16,900
Nov 19, 2025
361.00
364.00
360.00
363.00
354.82
2,900
Nov 18, 2025
363.00
363.00
359.00
361.00
352.86
15,300
Nov 17, 2025
363.00
369.00
363.00
363.00
354.82
10,400
Nov 14, 2025
366.00
368.00
364.00
364.00
355.80
5,400
Nov 13, 2025
367.00
369.00
365.00
365.00
356.77
7,700
Nov 12, 2025
370.00
370.00
366.00
367.00
358.73
22,500
Nov 11, 2025
372.00
375.00
372.00
374.00
365.57
10,700
Nov 10, 2025
370.00
372.00
369.00
371.00
362.64
4,800
