Chudenko Corporation (TYO:1941)
Japan · Delayed Price · Currency is JPY 5,140.00
-70.00 (-1.34%)
Sep 4, 2026, 3:30 PM JST
Chudenko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,190.00 | 5,190.00 | 5,110.00 | 5,140.00 | 5,140.00 | -1.34% | 52,200 |
| Sep 3, 2026 | 5,190.00 | 5,230.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.97% | 97,600 |
| Sep 2, 2026 | 5,160.00 | 5,190.00 | 5,080.00 | 5,160.00 | 5,160.00 | -0.58% | 91,100 |
| Sep 1, 2026 | 5,080.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 2.57% | 109,300 |
| Aug 31, 2026 | 5,070.00 | 5,070.00 | 5,010.00 | 5,060.00 | 5,060.00 | -0.39% | 89,200 |
| Aug 28, 2026 | 5,120.00 | 5,120.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.78% | 76,800 |
| Aug 27, 2026 | 5,130.00 | 5,160.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.19% | 78,700 |
| Aug 26, 2026 | 5,150.00 | 5,180.00 | 5,080.00 | 5,130.00 | 5,130.00 | 0.20% | 84,600 |
| Aug 25, 2026 | 5,190.00 | 5,210.00 | 5,090.00 | 5,120.00 | 5,120.00 | -0.78% | 69,100 |
| Aug 24, 2026 | 5,080.00 | 5,170.00 | 5,050.00 | 5,160.00 | 5,160.00 | 1.57% | 65,300 |
| Aug 21, 2026 | 5,100.00 | 5,130.00 | 5,050.00 | 5,080.00 | 5,080.00 | -1.17% | 60,600 |
| Aug 20, 2026 | 5,070.00 | 5,140.00 | 5,050.00 | 5,140.00 | 5,140.00 | 2.39% | 82,200 |
| Aug 19, 2026 | 5,080.00 | 5,080.00 | 4,980.00 | 5,020.00 | 5,020.00 | -1.95% | 102,400 |
| Aug 18, 2026 | 5,170.00 | 5,180.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.78% | 87,100 |
| Aug 17, 2026 | 5,090.00 | 5,170.00 | 5,090.00 | 5,160.00 | 5,160.00 | 2.18% | 129,100 |
| Aug 14, 2026 | 5,120.00 | 5,130.00 | 5,040.00 | 5,050.00 | 5,050.00 | -1.37% | 75,600 |
| Aug 13, 2026 | 5,030.00 | 5,120.00 | 5,010.00 | 5,120.00 | 5,120.00 | 1.79% | 95,400 |
| Aug 12, 2026 | 5,030.00 | 5,050.00 | 4,960.00 | 5,030.00 | 5,030.00 | 0.60% | 92,700 |
| Aug 10, 2026 | 5,020.00 | 5,030.00 | 4,960.00 | 5,000.00 | 5,000.00 | -0.20% | 86,900 |
| Aug 7, 2026 | 5,040.00 | 5,070.00 | 4,985.00 | 5,010.00 | 5,010.00 | -1.57% | 108,900 |
| Aug 6, 2026 | 5,130.00 | 5,200.00 | 5,070.00 | 5,090.00 | 5,090.00 | -1.17% | 95,900 |
| Aug 5, 2026 | 5,030.00 | 5,160.00 | 5,030.00 | 5,150.00 | 5,150.00 | 3.00% | 84,000 |
| Aug 4, 2026 | 4,970.00 | 5,020.00 | 4,955.00 | 5,000.00 | 5,000.00 | 0.50% | 105,800 |
| Aug 3, 2026 | 4,930.00 | 5,000.00 | 4,875.00 | 4,975.00 | 4,975.00 | 0.30% | 144,200 |
| Jul 31, 2026 | 5,130.00 | 5,130.00 | 4,960.00 | 4,960.00 | 4,960.00 | -1.39% | 121,800 |
| Jul 30, 2026 | 4,955.00 | 5,090.00 | 4,935.00 | 5,030.00 | 5,030.00 | 1.11% | 87,200 |
| Jul 29, 2026 | 5,110.00 | 5,150.00 | 4,880.00 | 4,975.00 | 4,975.00 | -1.68% | 126,100 |
| Jul 28, 2026 | 5,170.00 | 5,170.00 | 5,020.00 | 5,060.00 | 5,060.00 | -2.13% | 61,300 |
| Jul 27, 2026 | 5,150.00 | 5,170.00 | 5,040.00 | 5,170.00 | 5,170.00 | 2.38% | 74,500 |
| 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 |