Chudenko Corporation (TYO:1941)
Japan · Delayed Price · Currency is JPY 5,300.00
-50.00 (-0.93%)
Jun 16, 2026, 3:30 PM JST
Chudenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 4,960.00 | 4,960.00 | 4,845.00 | 4,850.00 | 4,850.00 | -2.32% | 54,000 |
| May 13, 2026 | 5,020.00 | 5,040.00 | 4,945.00 | 4,965.00 | 4,965.00 | -1.10% | 68,900 |
| May 12, 2026 | 4,905.00 | 5,020.00 | 4,890.00 | 5,020.00 | 5,020.00 | 2.34% | 91,200 |
| May 11, 2026 | 4,880.00 | 4,930.00 | 4,825.00 | 4,905.00 | 4,905.00 | 0.62% | 68,700 |
| May 8, 2026 | 4,750.00 | 4,895.00 | 4,750.00 | 4,875.00 | 4,875.00 | 2.09% | 118,200 |
| May 7, 2026 | 4,790.00 | 4,835.00 | 4,760.00 | 4,775.00 | 4,775.00 | 1.17% | 74,900 |
| May 1, 2026 | 4,715.00 | 4,765.00 | 4,640.00 | 4,720.00 | 4,720.00 | -0.94% | 75,900 |
| Apr 30, 2026 | 4,605.00 | 4,820.00 | 4,570.00 | 4,765.00 | 4,765.00 | -1.04% | 170,100 |
| Apr 28, 2026 | 4,670.00 | 5,100.00 | 4,650.00 | 4,815.00 | 4,815.00 | 4.67% | 408,300 |
| Apr 27, 2026 | 4,620.00 | 4,645.00 | 4,560.00 | 4,600.00 | 4,600.00 | -1.08% | 53,100 |
| Apr 24, 2026 | 4,625.00 | 4,685.00 | 4,625.00 | 4,650.00 | 4,650.00 | 1.31% | 78,900 |
| Apr 23, 2026 | 4,535.00 | 4,590.00 | 4,490.00 | 4,590.00 | 4,590.00 | 0.77% | 57,100 |
| Apr 22, 2026 | 4,615.00 | 4,620.00 | 4,555.00 | 4,555.00 | 4,555.00 | -1.41% | 46,100 |
| Apr 21, 2026 | 4,620.00 | 4,640.00 | 4,595.00 | 4,620.00 | 4,620.00 | 0.11% | 40,900 |
| Apr 20, 2026 | 4,650.00 | 4,675.00 | 4,600.00 | 4,615.00 | 4,615.00 | -0.11% | 53,400 |
| Apr 17, 2026 | 4,605.00 | 4,630.00 | 4,575.00 | 4,620.00 | 4,620.00 | -0.43% | 48,800 |
| Apr 16, 2026 | 4,675.00 | 4,685.00 | 4,620.00 | 4,640.00 | 4,640.00 | -0.75% | 58,900 |
| Apr 15, 2026 | 4,790.00 | 4,830.00 | 4,660.00 | 4,675.00 | 4,675.00 | -1.99% | 83,500 |
| Apr 14, 2026 | 4,810.00 | 4,855.00 | 4,740.00 | 4,770.00 | 4,770.00 | -0.10% | 73,400 |
| Apr 13, 2026 | 4,840.00 | 4,920.00 | 4,745.00 | 4,775.00 | 4,775.00 | -1.34% | 97,200 |
| Apr 10, 2026 | 4,940.00 | 4,980.00 | 4,835.00 | 4,840.00 | 4,840.00 | -1.33% | 73,400 |
| Apr 9, 2026 | 4,875.00 | 4,965.00 | 4,865.00 | 4,905.00 | 4,905.00 | 1.34% | 79,200 |
| Apr 8, 2026 | 4,865.00 | 4,895.00 | 4,810.00 | 4,840.00 | 4,840.00 | 3.20% | 84,000 |
| Apr 7, 2026 | 4,665.00 | 4,695.00 | 4,645.00 | 4,690.00 | 4,690.00 | 0.86% | 39,200 |
| Apr 6, 2026 | 4,705.00 | 4,705.00 | 4,650.00 | 4,650.00 | 4,650.00 | -0.43% | 29,100 |
| Apr 3, 2026 | 4,695.00 | 4,725.00 | 4,670.00 | 4,670.00 | 4,670.00 | -0.32% | 45,000 |
| Apr 2, 2026 | 4,780.00 | 4,810.00 | 4,665.00 | 4,685.00 | 4,685.00 | -1.78% | 44,400 |
| Apr 1, 2026 | 4,700.00 | 4,770.00 | 4,675.00 | 4,770.00 | 4,770.00 | 4.61% | 58,300 |