Chordia Therapeutics Inc. (TYO:190A)
Japan · Delayed Price · Currency is JPY 71.00
-3.00 (-4.05%)
Aug 27, 2026, 2:43 PM JST
Chordia Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 73.00 | 74.00 | 71.00 | 71.00 | - | -4.05% | 318,900 |
| Aug 26, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 1.37% | 425,900 |
| Aug 25, 2026 | 77.00 | 77.00 | 71.00 | 73.00 | 73.00 | -10.98% | 1,811,100 |
| Aug 24, 2026 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | - | 301,800 |
| Aug 21, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 168,700 |
| Aug 20, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 205,000 |
| Aug 19, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | -1.23% | 224,700 |
| Aug 18, 2026 | 81.00 | 83.00 | 79.00 | 81.00 | 81.00 | 1.25% | 412,800 |
| Aug 17, 2026 | 80.00 | 83.00 | 80.00 | 80.00 | 80.00 | -1.23% | 203,200 |
| Aug 14, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 71,800 |
| Aug 13, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | - | 152,700 |
| Aug 12, 2026 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | -2.44% | 264,600 |
| Aug 10, 2026 | 80.00 | 84.00 | 79.00 | 82.00 | 82.00 | 2.50% | 418,800 |
| Aug 7, 2026 | 78.00 | 81.00 | 77.00 | 80.00 | 80.00 | 1.27% | 289,500 |
| Aug 6, 2026 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1.28% | 54,100 |
| Aug 5, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 126,100 |
| Aug 4, 2026 | 78.00 | 81.00 | 78.00 | 79.00 | 79.00 | 1.28% | 137,100 |
| Aug 3, 2026 | 76.00 | 79.00 | 76.00 | 78.00 | 78.00 | - | 155,800 |
| Jul 31, 2026 | 76.00 | 78.00 | 72.00 | 78.00 | 78.00 | 1.30% | 653,300 |
| Jul 30, 2026 | 73.00 | 77.00 | 72.00 | 77.00 | 77.00 | 5.48% | 248,500 |
| Jul 29, 2026 | 80.00 | 82.00 | 71.00 | 73.00 | 73.00 | -2.67% | 1,597,100 |
| Jul 28, 2026 | 78.00 | 79.00 | 74.00 | 75.00 | 75.00 | -3.85% | 320,000 |
| Jul 27, 2026 | 77.00 | 80.00 | 75.00 | 78.00 | 78.00 | 1.30% | 478,100 |
| Jul 24, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 88,400 |
| Jul 23, 2026 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 216,900 |
| Jul 22, 2026 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 252,500 |
| Jul 21, 2026 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | -1.30% | 285,000 |
| Jul 17, 2026 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -2.53% | 393,800 |
| Jul 16, 2026 | 83.00 | 85.00 | 79.00 | 79.00 | 79.00 | -8.14% | 734,400 |
| Jul 15, 2026 | 82.00 | 87.00 | 80.00 | 86.00 | 86.00 | 6.17% | 943,400 |
| Jul 14, 2026 | 84.00 | 84.00 | 77.00 | 81.00 | 81.00 | -5.81% | 892,600 |
| Jul 13, 2026 | 82.00 | 88.00 | 81.00 | 86.00 | 86.00 | 4.88% | 1,283,000 |
| Jul 10, 2026 | 80.00 | 83.00 | 79.00 | 82.00 | 82.00 | 3.80% | 285,800 |
| Jul 9, 2026 | 78.00 | 81.00 | 77.00 | 79.00 | 79.00 | 1.28% | 160,900 |
| Jul 8, 2026 | 81.00 | 81.00 | 77.00 | 78.00 | 78.00 | -3.70% | 804,500 |
| Jul 7, 2026 | 85.00 | 85.00 | 80.00 | 81.00 | 81.00 | -5.81% | 641,900 |
| Jul 6, 2026 | 81.00 | 87.00 | 80.00 | 86.00 | 86.00 | 7.50% | 549,900 |
| Jul 3, 2026 | 76.00 | 84.00 | 76.00 | 80.00 | 80.00 | 5.26% | 582,100 |
| Jul 2, 2026 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | 2.70% | 245,700 |
| Jul 1, 2026 | 76.00 | 77.00 | 73.00 | 74.00 | 74.00 | -2.63% | 348,100 |
| Jun 30, 2026 | 76.00 | 78.00 | 74.00 | 76.00 | 76.00 | 2.70% | 569,500 |
| Jun 29, 2026 | 71.00 | 76.00 | 69.00 | 74.00 | 74.00 | 4.23% | 706,600 |
| Jun 26, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 1.43% | 273,100 |
| Jun 25, 2026 | 69.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 228,400 |
| Jun 24, 2026 | 71.00 | 72.00 | 67.00 | 67.00 | 67.00 | -2.90% | 575,400 |
| Jun 23, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 436,000 |
| Jun 22, 2026 | 68.00 | 73.00 | 68.00 | 70.00 | 70.00 | 4.48% | 942,900 |
| Jun 19, 2026 | 72.00 | 72.00 | 66.00 | 67.00 | 67.00 | -6.94% | 1,426,900 |
| Jun 18, 2026 | 69.00 | 73.00 | 66.00 | 72.00 | 72.00 | 5.88% | 1,428,700 |
| Jun 17, 2026 | 74.00 | 74.00 | 68.00 | 68.00 | 68.00 | -4.23% | 1,785,500 |