Chudenko Corporation (TYO:1941)
Japan · Delayed Price · Currency is JPY 4,690.00
-25.00 (-0.53%)
Mar 26, 2026, 3:30 PM JST
Chudenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4,695.00 | 4,725.00 | 4,630.00 | 4,690.00 | 4,690.00 | -0.53% | 59,900 |
| Mar 25, 2026 | 4,715.00 | 4,755.00 | 4,710.00 | 4,715.00 | 4,715.00 | 2.39% | 76,800 |
| Mar 24, 2026 | 4,570.00 | 4,620.00 | 4,555.00 | 4,605.00 | 4,605.00 | 2.79% | 40,800 |
| Mar 23, 2026 | 4,535.00 | 4,550.00 | 4,430.00 | 4,480.00 | 4,480.00 | -4.07% | 66,300 |
| Mar 19, 2026 | 4,725.00 | 4,725.00 | 4,660.00 | 4,670.00 | 4,670.00 | -2.61% | 79,200 |
| Mar 18, 2026 | 4,720.00 | 4,795.00 | 4,705.00 | 4,795.00 | 4,795.00 | 2.13% | 48,700 |
| Mar 17, 2026 | 4,625.00 | 4,715.00 | 4,625.00 | 4,695.00 | 4,695.00 | 1.62% | 44,900 |
| Mar 16, 2026 | 4,620.00 | 4,645.00 | 4,580.00 | 4,620.00 | 4,620.00 | - | 63,200 |
| Mar 13, 2026 | 4,550.00 | 4,645.00 | 4,550.00 | 4,620.00 | 4,620.00 | -0.43% | 62,800 |
| Mar 12, 2026 | 4,665.00 | 4,675.00 | 4,600.00 | 4,640.00 | 4,640.00 | -2.01% | 60,300 |
| Mar 11, 2026 | 4,755.00 | 4,800.00 | 4,730.00 | 4,735.00 | 4,735.00 | 1.07% | 63,000 |
| Mar 10, 2026 | 4,630.00 | 4,755.00 | 4,630.00 | 4,685.00 | 4,685.00 | 2.85% | 85,500 |
| Mar 9, 2026 | 4,500.00 | 4,580.00 | 4,445.00 | 4,555.00 | 4,555.00 | -3.50% | 81,000 |
| Mar 6, 2026 | 4,740.00 | 4,755.00 | 4,675.00 | 4,720.00 | 4,720.00 | -1.56% | 66,900 |
| Mar 5, 2026 | 4,820.00 | 4,865.00 | 4,760.00 | 4,795.00 | 4,795.00 | 2.68% | 80,000 |
| Mar 4, 2026 | 4,790.00 | 4,805.00 | 4,595.00 | 4,670.00 | 4,670.00 | -5.27% | 132,500 |
| Mar 3, 2026 | 5,050.00 | 5,080.00 | 4,910.00 | 4,930.00 | 4,930.00 | -4.09% | 140,200 |
| Mar 2, 2026 | 4,965.00 | 5,140.00 | 4,945.00 | 5,140.00 | 5,140.00 | - | 117,200 |
| Feb 27, 2026 | 5,010.00 | 5,140.00 | 5,010.00 | 5,140.00 | 5,140.00 | 3.73% | 70,900 |
| Feb 26, 2026 | 4,925.00 | 4,990.00 | 4,910.00 | 4,955.00 | 4,955.00 | 0.51% | 52,200 |
| Feb 25, 2026 | 5,030.00 | 5,030.00 | 4,930.00 | 4,930.00 | 4,930.00 | -1.40% | 67,500 |
| Feb 24, 2026 | 4,955.00 | 5,000.00 | 4,855.00 | 5,000.00 | 5,000.00 | 1.63% | 65,700 |
| Feb 20, 2026 | 4,930.00 | 4,950.00 | 4,860.00 | 4,920.00 | 4,920.00 | -0.30% | 48,300 |
| Feb 19, 2026 | 4,945.00 | 4,945.00 | 4,895.00 | 4,935.00 | 4,935.00 | -0.20% | 48,200 |
| Feb 18, 2026 | 4,900.00 | 4,945.00 | 4,880.00 | 4,945.00 | 4,945.00 | 1.75% | 69,600 |
| Feb 17, 2026 | 4,810.00 | 4,890.00 | 4,790.00 | 4,860.00 | 4,860.00 | -0.41% | 73,500 |
| Feb 16, 2026 | 4,860.00 | 4,880.00 | 4,775.00 | 4,880.00 | 4,880.00 | 1.14% | 56,800 |
| Feb 13, 2026 | 4,935.00 | 4,960.00 | 4,740.00 | 4,825.00 | 4,825.00 | -2.33% | 96,200 |
| Feb 12, 2026 | 4,870.00 | 4,980.00 | 4,835.00 | 4,940.00 | 4,940.00 | 2.17% | 75,200 |
| Feb 10, 2026 | 4,820.00 | 4,880.00 | 4,820.00 | 4,835.00 | 4,835.00 | 0.62% | 56,600 |
| Feb 9, 2026 | 4,785.00 | 4,815.00 | 4,710.00 | 4,805.00 | 4,805.00 | 3.11% | 91,800 |
| Feb 6, 2026 | 4,595.00 | 4,665.00 | 4,590.00 | 4,660.00 | 4,660.00 | 1.30% | 67,500 |
| Feb 5, 2026 | 4,600.00 | 4,630.00 | 4,570.00 | 4,600.00 | 4,600.00 | 1.55% | 67,700 |
| Feb 4, 2026 | 4,570.00 | 4,575.00 | 4,510.00 | 4,530.00 | 4,530.00 | -0.88% | 85,800 |
| Feb 3, 2026 | 4,470.00 | 4,570.00 | 4,455.00 | 4,570.00 | 4,570.00 | 3.16% | 101,000 |
| Feb 2, 2026 | 4,435.00 | 4,470.00 | 4,390.00 | 4,430.00 | 4,430.00 | 0.57% | 117,900 |
| Jan 30, 2026 | 4,555.00 | 4,600.00 | 4,350.00 | 4,405.00 | 4,405.00 | -3.61% | 187,700 |
| Jan 29, 2026 | 4,570.00 | 4,615.00 | 4,495.00 | 4,570.00 | 4,570.00 | 0.11% | 96,500 |
| Jan 28, 2026 | 4,585.00 | 4,590.00 | 4,545.00 | 4,565.00 | 4,565.00 | -1.19% | 62,200 |
| Jan 27, 2026 | 4,620.00 | 4,630.00 | 4,565.00 | 4,620.00 | 4,620.00 | -0.75% | 90,200 |
| Jan 26, 2026 | 4,655.00 | 4,725.00 | 4,655.00 | 4,655.00 | 4,655.00 | -2.92% | 80,300 |
| Jan 23, 2026 | 4,750.00 | 4,835.00 | 4,730.00 | 4,795.00 | 4,795.00 | 1.91% | 75,000 |
| Jan 22, 2026 | 4,660.00 | 4,720.00 | 4,650.00 | 4,705.00 | 4,705.00 | 0.97% | 48,300 |
| Jan 21, 2026 | 4,625.00 | 4,675.00 | 4,605.00 | 4,660.00 | 4,660.00 | -0.75% | 91,500 |
| Jan 20, 2026 | 4,730.00 | 4,730.00 | 4,675.00 | 4,695.00 | 4,695.00 | -0.95% | 63,200 |
| Jan 19, 2026 | 4,720.00 | 4,770.00 | 4,700.00 | 4,740.00 | 4,740.00 | -0.11% | 64,000 |
| Jan 16, 2026 | 4,675.00 | 4,755.00 | 4,650.00 | 4,745.00 | 4,745.00 | 1.50% | 85,200 |
| Jan 15, 2026 | 4,625.00 | 4,705.00 | 4,615.00 | 4,675.00 | 4,675.00 | 0.11% | 122,900 |
| Jan 14, 2026 | 4,620.00 | 4,680.00 | 4,590.00 | 4,670.00 | 4,670.00 | 1.41% | 91,400 |
| Jan 13, 2026 | 4,605.00 | 4,655.00 | 4,560.00 | 4,605.00 | 4,605.00 | 1.21% | 91,100 |