kabutan

CareNet,Inc.(2150) Historical

2150
TSE Prime
CareNet,Inc.
1,123
JPY
+1
(+0.09%)
Dec 5, 3:17 pm JST
7.25
USD
Dec 5, 1:17 am EST
Result
PTS
outside of trading hours
1,123
Dec 5, 3:07 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 28, 2025
1,155 JPY
52 Week Low Jan 14, 2025
513 JPY
Yearly High Aug 28, 2025
1,155 JPY
Yearly Low Jan 14, 2025
513 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,121 1,124 1,120 1,123 +1 +0.09% 408,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,123 1,125 1,120 1,122 0 0.00% 536,100
Nov 21, 2025 1,124 1,124 1,122 1,122 0 0.00% 342,400
Nov 14, 2025 1,124 1,125 1,122 1,122 -2 -0.18% 441,700
Nov 7, 2025 1,124 1,125 1,124 1,124 0 0.00% 184,500
Oct 31, 2025 1,124 1,125 1,124 1,124 -1 -0.09% 2,000,300
Oct 24, 2025 1,124 1,125 1,123 1,125 +1 +0.09% 277,800
Oct 17, 2025 1,123 1,126 1,122 1,124 0 0.00% 404,400
Oct 10, 2025 1,122 1,126 1,121 1,124 +2 +0.18% 479,000
Oct 3, 2025 1,113 1,123 1,110 1,122 +8 +0.72% 1,644,100
Sep 26, 2025 1,128 1,128 1,076 1,114 -14 -1.24% 1,865,700
Sep 19, 2025 1,128 1,129 1,127 1,128 +1 +0.09% 1,370,900
Sep 12, 2025 1,129 1,130 1,127 1,127 -1 -0.09% 1,239,000
Sep 5, 2025 1,140 1,142 1,127 1,128 -20 -1.74% 1,254,500
Aug 29, 2025 1,126 1,155 1,126 1,148 +21 +1.86% 2,176,800
Aug 22, 2025 1,126 1,129 1,124 1,127 +60 +5.62% 6,917,200
Aug 15, 2025 762 1,067 755 1,067 +309 +40.77% 523,000
Aug 8, 2025 760 771 741 758 -17 -2.19% 735,000
Aug 1, 2025 751 787 731 775 +23 +3.06% 1,332,300
Jul 25, 2025 724 753 712 752 +22 +3.01% 787,300
Jul 18, 2025 689 739 680 730 +37 +5.34% 1,027,000