Chudenko Corporation (TYO:1941)
Japan · Delayed Price · Currency is JPY 5,170.00
+120.00 (2.38%)
Jul 27, 2026, 3:30 PM JST
Chudenko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5,080.00 | 5,100.00 | 4,990.00 | 5,050.00 | 5,050.00 | -0.59% | 84,300 |
| Jul 23, 2026 | 5,130.00 | 5,130.00 | 5,040.00 | 5,080.00 | 5,080.00 | -0.20% | 39,400 |
| Jul 22, 2026 | 5,080.00 | 5,160.00 | 5,050.00 | 5,090.00 | 5,090.00 | 0.39% | 47,100 |
| Jul 21, 2026 | 5,030.00 | 5,110.00 | 5,030.00 | 5,070.00 | 5,070.00 | 0.80% | 55,200 |
| Jul 17, 2026 | 5,080.00 | 5,110.00 | 4,915.00 | 5,030.00 | 5,030.00 | -1.57% | 83,400 |
| Jul 16, 2026 | 5,180.00 | 5,230.00 | 5,080.00 | 5,110.00 | 5,110.00 | -1.73% | 61,100 |
| Jul 15, 2026 | 5,080.00 | 5,210.00 | 5,080.00 | 5,200.00 | 5,200.00 | 3.17% | 56,800 |
| Jul 14, 2026 | 5,050.00 | 5,070.00 | 4,985.00 | 5,040.00 | 5,040.00 | -0.40% | 46,400 |
| Jul 13, 2026 | 5,200.00 | 5,210.00 | 5,040.00 | 5,060.00 | 5,060.00 | -2.32% | 41,300 |
| Jul 10, 2026 | 5,230.00 | 5,270.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.58% | 63,300 |
| Jul 9, 2026 | 5,220.00 | 5,270.00 | 5,190.00 | 5,210.00 | 5,210.00 | -0.19% | 70,200 |
| Jul 8, 2026 | 5,360.00 | 5,410.00 | 5,220.00 | 5,220.00 | 5,220.00 | -4.40% | 114,100 |
| Jul 7, 2026 | 5,510.00 | 5,580.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.18% | 91,600 |
| Jul 6, 2026 | 5,440.00 | 5,500.00 | 5,390.00 | 5,450.00 | 5,450.00 | 1.11% | 97,000 |
| Jul 3, 2026 | 5,390.00 | 5,400.00 | 5,320.00 | 5,390.00 | 5,390.00 | 0.37% | 71,300 |
| Jul 2, 2026 | 5,350.00 | 5,460.00 | 5,270.00 | 5,370.00 | 5,370.00 | -0.19% | 76,700 |
| Jul 1, 2026 | 5,410.00 | 5,440.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.55% | 63,500 |
| Jun 30, 2026 | 5,600.00 | 5,600.00 | 5,390.00 | 5,410.00 | 5,410.00 | -2.52% | 101,200 |
| Jun 29, 2026 | 5,670.00 | 5,700.00 | 5,470.00 | 5,550.00 | 5,550.00 | -1.60% | 111,500 |
| Jun 26, 2026 | 5,670.00 | 5,720.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.70% | 73,700 |
| Jun 25, 2026 | 5,600.00 | 5,690.00 | 5,570.00 | 5,680.00 | 5,680.00 | 2.16% | 101,600 |
| Jun 24, 2026 | 5,430.00 | 5,560.00 | 5,430.00 | 5,560.00 | 5,560.00 | 1.83% | 54,000 |
| Jun 23, 2026 | 5,600.00 | 5,600.00 | 5,460.00 | 5,460.00 | 5,460.00 | -2.33% | 65,100 |
| Jun 22, 2026 | 5,400.00 | 5,600.00 | 5,350.00 | 5,590.00 | 5,590.00 | 3.52% | 106,300 |
| Jun 19, 2026 | 5,390.00 | 5,450.00 | 5,330.00 | 5,400.00 | 5,400.00 | 0.37% | 111,600 |
| Jun 18, 2026 | 5,370.00 | 5,440.00 | 5,320.00 | 5,380.00 | 5,380.00 | 0.56% | 84,200 |
| Jun 17, 2026 | 5,390.00 | 5,390.00 | 5,270.00 | 5,350.00 | 5,350.00 | 0.94% | 86,900 |
| Jun 16, 2026 | 5,300.00 | 5,340.00 | 5,220.00 | 5,300.00 | 5,300.00 | -0.93% | 87,200 |
| Jun 15, 2026 | 5,200.00 | 5,390.00 | 5,190.00 | 5,350.00 | 5,350.00 | 4.09% | 107,200 |
| Jun 12, 2026 | 5,140.00 | 5,210.00 | 5,110.00 | 5,140.00 | 5,140.00 | 0.98% | 120,000 |
| Jun 11, 2026 | 5,050.00 | 5,120.00 | 4,980.00 | 5,090.00 | 5,090.00 | 0.59% | 103,300 |
| Jun 10, 2026 | 5,110.00 | 5,120.00 | 5,010.00 | 5,060.00 | 5,060.00 | 0.20% | 129,800 |
| Jun 9, 2026 | 4,935.00 | 5,090.00 | 4,930.00 | 5,050.00 | 5,050.00 | 3.80% | 164,500 |
| Jun 8, 2026 | 4,765.00 | 4,880.00 | 4,740.00 | 4,865.00 | 4,865.00 | 0.62% | 109,700 |
| Jun 5, 2026 | 4,870.00 | 4,885.00 | 4,825.00 | 4,835.00 | 4,835.00 | 0.10% | 67,500 |
| Jun 4, 2026 | 4,770.00 | 4,875.00 | 4,735.00 | 4,830.00 | 4,830.00 | 1.15% | 111,200 |
| Jun 3, 2026 | 4,780.00 | 4,855.00 | 4,765.00 | 4,775.00 | 4,775.00 | 0.32% | 73,900 |
| Jun 2, 2026 | 4,800.00 | 4,800.00 | 4,655.00 | 4,760.00 | 4,760.00 | -1.75% | 100,500 |
| Jun 1, 2026 | 4,845.00 | 4,875.00 | 4,790.00 | 4,845.00 | 4,845.00 | -0.62% | 99,600 |
| May 29, 2026 | 4,815.00 | 4,900.00 | 4,770.00 | 4,875.00 | 4,875.00 | 2.42% | 138,700 |
| May 28, 2026 | 4,775.00 | 4,825.00 | 4,715.00 | 4,760.00 | 4,760.00 | -0.31% | 92,300 |
| May 27, 2026 | 4,785.00 | 4,820.00 | 4,775.00 | 4,775.00 | 4,775.00 | -0.31% | 78,000 |
| May 26, 2026 | 4,715.00 | 4,865.00 | 4,680.00 | 4,790.00 | 4,790.00 | 1.59% | 81,000 |
| May 25, 2026 | 4,640.00 | 4,755.00 | 4,640.00 | 4,715.00 | 4,715.00 | 2.61% | 85,500 |
| May 22, 2026 | 4,515.00 | 4,595.00 | 4,465.00 | 4,595.00 | 4,595.00 | 2.80% | 123,500 |
| May 21, 2026 | 4,530.00 | 4,550.00 | 4,465.00 | 4,470.00 | 4,470.00 | -0.33% | 72,300 |
| May 20, 2026 | 4,610.00 | 4,610.00 | 4,425.00 | 4,485.00 | 4,485.00 | -3.65% | 95,500 |
| May 19, 2026 | 4,675.00 | 4,700.00 | 4,605.00 | 4,655.00 | 4,655.00 | 0.43% | 72,400 |
| May 18, 2026 | 4,775.00 | 4,785.00 | 4,620.00 | 4,635.00 | 4,635.00 | -3.94% | 96,300 |
| May 15, 2026 | 4,920.00 | 4,945.00 | 4,765.00 | 4,825.00 | 4,825.00 | -0.52% | 89,100 |