JPX · 6070 · stock
Careerlink Co., Ltd. (6070) stock price history
Every JPX trading session of Careerlink Co., Ltd. from Jan 16, 2013 to Sep 29, 2026: 3,370 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.
6070 adjusted close, 2013 to 2026
- ¥2,693
- All time high, 2022
- ¥2,689
- 52 week high, ¥2,086 low
- 3,370
- Daily sessions since 2013
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
6070 key facts
- Careerlink Co., Ltd. (6070) closed at ¥2,572 on Sep 29, 2026 on JPX.
- 6070's all time high close is ¥2,693, set on Nov 29, 2022; its all time low close is ¥169.28 on May 21, 2014.
- 6070's 52 week range is ¥2,086 to ¥2,689.
- 6070 returned +4.6% over the year to Sep 29, 2026 and +74.1% over five years.
- Over ten years 6070 returned +285%, +14.4% a year compounded.
- 6070's deepest drawdown was -76.4% from Aug 17, 2015 to Dec 25, 2018.
- DataCedar holds 3,370 daily sessions of 6070 history from Jan 16, 2013 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6070 price chart, 2013 to 2026
6070 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +16.0% |
| 6 months | +1.7% |
| Year to date | +3.5% |
| 1 year | +4.6% |
| 3 years | +22.6% |
| 5 years | +74.1% |
| 10 years | +284.7% |
| Since Jan 16, 2013 | +909.8% |
| Compound annual growth, 13.7 years | +18.4% |
6070 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,693 on Nov 29, 2022
- All time low close
- ¥169.28 on May 21, 2014
- 52 week high
- ¥2,689 on Aug 17, 2026
- 52 week low
- ¥2,086 on Jun 3, 2026
- Deepest drawdown
- -76.4% from Aug 17, 2015 to Dec 25, 2018, recovered Sep 28, 2020
- Best single session
- +27.9% on Sep 28, 2020
- Worst single session
- -16.4% on Apr 17, 2017
- Volatility, 1 year annualised
- 20.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2013
- 10.1×
- Best calendar year
- 2020, +269%
- Worst calendar year
- 2021, -40%
6070 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. 2013 starts on Jan 16, 2013; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,482 | ¥2,689 | ¥2,086 | ¥2,572 | +3.5% | 6.1M | 179 |
| 2025 | ¥2,243 | ¥2,549 | ¥1,776 | ¥2,485 | +12.2% | 7.4M | 243 |
| 2024 | ¥2,037 | ¥2,416 | ¥1,792 | ¥2,216 | +8.8% | 12.6M | 245 |
| 2023 | ¥2,356 | ¥2,723 | ¥1,675 | ¥2,037 | -13.5% | 36.9M | 246 |
| 2022 | ¥1,107 | ¥2,717 | ¥947.10 | ¥2,356 | +117.6% | 48.4M | 244 |
| 2021 | ¥1,871 | ¥2,777 | ¥973.56 | ¥1,083 | -39.6% | 95.3M | 245 |
| 2020 | ¥482.66 | ¥1,906 | ¥239.71 | ¥1,791 | +269.4% | 78.8M | 242 |
| 2019 | ¥246.12 | ¥535.16 | ¥246.12 | ¥485.01 | +86.6% | 20M | 241 |
| 2018 | ¥419.74 | ¥459.54 | ¥218.60 | ¥259.88 | -38.1% | 6.9M | 261 |
| 2017 | ¥580.53 | ¥604.96 | ¥382.95 | ¥419.74 | -26.9% | 16.5M | 253 |
| 2016 | ¥595.42 | ¥738.25 | ¥485.75 | ¥573.86 | -4.2% | 12.5M | 245 |
| 2015 | ¥505.67 | ¥965.55 | ¥478.48 | ¥599.08 | +16.8% | 30.6M | 244 |
| 2014 | ¥180.07 | ¥556.78 | ¥167.83 | ¥512.92 | +187.1% | 17.5M | 244 |
| 2013 | ¥256.79 | ¥275.40 | ¥161.00 | ¥178.65 | n/a | 16.8M | 238 |
6070 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,572 | -2.2% |
| August 2026 | ¥2,629 | +11.2% |
| July 2026 | ¥2,365 | +6.1% |
| June 2026 | ¥2,229 | +2.0% |
| May 2026 | ¥2,185 | -6.9% |
| April 2026 | ¥2,346 | -3.1% |
| March 2026 | ¥2,420 | -9.8% |
| February 2026 | ¥2,684 | +6.6% |
| January 2026 | ¥2,518 | +1.3% |
| December 2025 | ¥2,485 | +3.2% |
| November 2025 | ¥2,409 | +6.7% |
| October 2025 | ¥2,258 | -5.2% |
About the 6070 data
Daily bars. 3,370 sessions from Jan 16, 2013 to Sep 29, 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 Jan 16, 2013, 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/6070/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6070 share price history
