JPX · 6062 · stock
Charm Care Corporation (6062) stock price history
Every JPX trading session of Charm Care Corporation from Apr 27, 2012 to Sep 28, 2026: 3,544 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6062 adjusted close, 2012 to 2026
- ¥1,682
- All time high, 2021
- ¥1,495
- 52 week high, ¥1,031 low
- 3,544
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
6062 key facts
- Charm Care Corporation (6062) closed at ¥1,434 on Sep 28, 2026 on JPX.
- 6062's all time high close is ¥1,682, set on Oct 15, 2021; its all time low close is ¥48.31 on Jun 15, 2012.
- 6062's 52 week range is ¥1,031 to ¥1,495.
- 6062 returned +29.8% over the year to Sep 28, 2026 and -1.6% over five years.
- Over ten years 6062 returned +650%, +22.3% a year compounded.
- 6062's deepest drawdown was -55.1% from Dec 2, 2014 to Sep 4, 2015.
- DataCedar holds 3,544 daily sessions of 6062 history from Apr 27, 2012 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6062 price chart, 2012 to 2026
6062 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | +8.3% |
| 6 months | +8.4% |
| Year to date | +14.9% |
| 1 year | +29.8% |
| 3 years | +33.5% |
| 5 years | -1.6% |
| 10 years | +650.4% |
| Since Apr 27, 2012 | +2,213% |
| Compound annual growth, 14.4 years | +24.3% |
6062 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,682 on Oct 15, 2021
- All time low close
- ¥48.31 on Jun 15, 2012
- 52 week high
- ¥1,495 on Aug 7, 2026
- 52 week low
- ¥1,031 on Nov 5, 2025
- Deepest drawdown
- -55.1% from Dec 2, 2014 to Sep 4, 2015, recovered Aug 24, 2016
- Best single session
- +29.7% on Jul 10, 2012
- Worst single session
- -20.7% on Jun 26, 2012
- Volatility, 1 year annualised
- 29.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2012
- 23.1×
- Best calendar year
- 2016, +281%
- Worst calendar year
- 2015, -20%
6062 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Apr 27, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,253 | ¥1,495 | ¥1,155 | ¥1,434 | +14.9% | 18.3M | 178 |
| 2025 | ¥1,243 | ¥1,340 | ¥995.70 | ¥1,248 | +0.3% | 37.9M | 243 |
| 2024 | ¥1,158 | ¥1,589 | ¥1,078 | ¥1,245 | +6.2% | 27.5M | 245 |
| 2023 | ¥1,151 | ¥1,284 | ¥923.34 | ¥1,172 | +1.9% | 40.4M | 246 |
| 2022 | ¥1,314 | ¥1,317 | ¥818.84 | ¥1,151 | -11.6% | 51.3M | 244 |
| 2021 | ¥1,175 | ¥1,704 | ¥936.84 | ¥1,302 | +12.1% | 50.8M | 245 |
| 2020 | ¥878.76 | ¥1,230 | ¥523.03 | ¥1,161 | +31.6% | 55M | 242 |
| 2019 | ¥488.36 | ¥1,108 | ¥482.68 | ¥882.28 | +71.4% | 84.7M | 241 |
| 2018 | ¥525.39 | ¥862.08 | ¥402.81 | ¥514.62 | -2.0% | 63.6M | 261 |
| 2017 | ¥323.71 | ¥596.37 | ¥238.29 | ¥525.39 | +63.0% | 57.2M | 253 |
| 2016 | ¥84.55 | ¥331.29 | ¥66.97 | ¥322.30 | +281.2% | 51M | 245 |
| 2015 | ¥105.19 | ¥107.15 | ¥64.99 | ¥84.55 | -19.6% | 18.1M | 244 |
| 2014 | ¥68.12 | ¥156.30 | ¥59.53 | ¥105.19 | +58.1% | 26.5M | 244 |
| 2013 | ¥50.02 | ¥91.97 | ¥48.62 | ¥66.55 | +35.6% | 40.4M | 245 |
| 2012 | ¥51.67 | ¥86.81 | ¥47.95 | ¥49.09 | n/a | 179.8M | 168 |
6062 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,434 | +2.1% |
| August 2026 | ¥1,404 | +3.5% |
| July 2026 | ¥1,357 | +2.2% |
| June 2026 | ¥1,328 | -2.9% |
| May 2026 | ¥1,367 | +8.2% |
| April 2026 | ¥1,263 | -0.2% |
| March 2026 | ¥1,266 | -11.5% |
| February 2026 | ¥1,431 | +11.8% |
| January 2026 | ¥1,280 | +2.5% |
| December 2025 | ¥1,248 | -0.4% |
| November 2025 | ¥1,253 | +18.8% |
| October 2025 | ¥1,055 | -3.2% |
About the 6062 data
Daily bars. 3,544 sessions from Apr 27, 2012 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/6062/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6062 share price history
