Skip to main content
logo
Chudenko Corporation (TYO:1941)
Japan flag Japan · Delayed Price · Currency is JPY
4,670.00
-260.00 (-5.27%)
Mar 4, 2026, 3:30 PM JST

Chudenko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20265,050.005,080.004,910.004,930.004,930.00-4.09%140,200
Mar 2, 20264,965.005,140.004,945.005,140.005,140.00-117,200
Feb 27, 20265,010.005,140.005,010.005,140.005,140.003.73%70,900
Feb 26, 20264,925.004,990.004,910.004,955.004,955.000.51%52,200
Feb 25, 20265,030.005,030.004,930.004,930.004,930.00-1.40%67,500
Feb 24, 20264,955.005,000.004,855.005,000.005,000.001.63%65,700
Feb 20, 20264,930.004,950.004,860.004,920.004,920.00-0.30%48,300
Feb 19, 20264,945.004,945.004,895.004,935.004,935.00-0.20%48,200
Feb 18, 20264,900.004,945.004,880.004,945.004,945.001.75%69,600
Feb 17, 20264,810.004,890.004,790.004,860.004,860.00-0.41%73,500
Feb 16, 20264,860.004,880.004,775.004,880.004,880.001.14%56,800
Feb 13, 20264,935.004,960.004,740.004,825.004,825.00-2.33%96,200
Feb 12, 20264,870.004,980.004,835.004,940.004,940.002.17%75,200
Feb 10, 20264,820.004,880.004,820.004,835.004,835.000.62%56,600
Feb 9, 20264,785.004,815.004,710.004,805.004,805.003.11%91,800
Feb 6, 20264,595.004,665.004,590.004,660.004,660.001.30%67,500
Feb 5, 20264,600.004,630.004,570.004,600.004,600.001.55%67,700
Feb 4, 20264,570.004,575.004,510.004,530.004,530.00-0.88%85,800
Feb 3, 20264,470.004,570.004,455.004,570.004,570.003.16%101,000
Feb 2, 20264,435.004,470.004,390.004,430.004,430.000.57%117,900
Jan 30, 20264,555.004,600.004,350.004,405.004,405.00-3.61%187,700
Jan 29, 20264,570.004,615.004,495.004,570.004,570.000.11%96,500
Jan 28, 20264,585.004,590.004,545.004,565.004,565.00-1.19%62,200
Jan 27, 20264,620.004,630.004,565.004,620.004,620.00-0.75%90,200
Jan 26, 20264,655.004,725.004,655.004,655.004,655.00-2.92%80,300
Jan 23, 20264,750.004,835.004,730.004,795.004,795.001.91%75,000
Jan 22, 20264,660.004,720.004,650.004,705.004,705.000.97%48,300
Jan 21, 20264,625.004,675.004,605.004,660.004,660.00-0.75%91,500
Jan 20, 20264,730.004,730.004,675.004,695.004,695.00-0.95%63,200
Jan 19, 20264,720.004,770.004,700.004,740.004,740.00-0.11%64,000
Jan 16, 20264,675.004,755.004,650.004,745.004,745.001.50%85,200
Jan 15, 20264,625.004,705.004,615.004,675.004,675.000.11%122,900
Jan 14, 20264,620.004,680.004,590.004,670.004,670.001.41%91,400
Jan 13, 20264,605.004,655.004,560.004,605.004,605.001.21%91,100
Jan 9, 20264,565.004,585.004,500.004,550.004,550.00-0.22%73,300
Jan 8, 20264,495.004,590.004,495.004,560.004,560.000.55%51,300
Jan 7, 20264,565.004,570.004,520.004,535.004,535.00-0.77%52,400
Jan 6, 20264,525.004,595.004,515.004,570.004,570.001.11%66,600
Jan 5, 20264,500.004,560.004,490.004,520.004,520.000.56%77,100
Dec 30, 20254,505.004,525.004,470.004,495.004,495.00-0.22%35,900
Dec 29, 20254,520.004,530.004,470.004,505.004,505.00-0.11%55,800
Dec 26, 20254,540.004,545.004,490.004,510.004,510.00-0.66%36,300
Dec 25, 20254,535.004,540.004,510.004,540.004,540.000.55%26,400
Dec 24, 20254,500.004,540.004,495.004,515.004,515.000.33%41,200
Dec 23, 20254,490.004,505.004,450.004,500.004,500.000.56%50,500
Dec 22, 20254,500.004,525.004,455.004,475.004,475.00-0.33%65,000
Dec 19, 20254,435.004,490.004,420.004,490.004,490.001.24%78,500
Dec 18, 20254,410.004,450.004,375.004,435.004,435.00-61,400
Dec 17, 20254,500.004,505.004,420.004,435.004,435.00-1.44%104,300
Dec 16, 20254,565.004,575.004,500.004,500.004,500.00-1.42%47,300