Chudenko Corporation (TYO:1941)
Japan · Delayed Price · Currency is JPY 5,150.00
+155.00 (3.10%)
Oct 16, 2026, 3:30 PM JST
Chudenko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5,020.00 | 5,150.00 | 5,020.00 | 5,150.00 | 5,150.00 | 3.10% | 93,800 |
| Oct 15, 2026 | 5,130.00 | 5,130.00 | 4,990.00 | 4,995.00 | 4,995.00 | -2.63% | 106,100 |
| Oct 14, 2026 | 5,180.00 | 5,200.00 | 5,110.00 | 5,130.00 | 5,130.00 | -0.97% | 85,600 |
| Oct 13, 2026 | 5,130.00 | 5,200.00 | 5,100.00 | 5,180.00 | 5,180.00 | 1.77% | 88,200 |
| Oct 9, 2026 | 5,040.00 | 5,110.00 | 5,020.00 | 5,090.00 | 5,090.00 | 0.99% | 92,900 |
| Oct 8, 2026 | 5,090.00 | 5,090.00 | 4,970.00 | 5,040.00 | 5,040.00 | -1.18% | 111,200 |
| Oct 7, 2026 | 5,130.00 | 5,200.00 | 5,080.00 | 5,100.00 | 5,100.00 | -0.58% | 68,800 |
| Oct 6, 2026 | 5,110.00 | 5,180.00 | 5,080.00 | 5,130.00 | 5,130.00 | 0.39% | 92,100 |
| Oct 5, 2026 | 5,100.00 | 5,140.00 | 5,030.00 | 5,110.00 | 5,110.00 | 0.59% | 102,000 |
| Oct 2, 2026 | 5,100.00 | 5,120.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.39% | 93,500 |
| Oct 1, 2026 | 5,110.00 | 5,120.00 | 5,080.00 | 5,100.00 | 5,100.00 | -0.20% | 93,900 |
| Sep 30, 2026 | 5,070.00 | 5,130.00 | 5,060.00 | 5,110.00 | 5,110.00 | 0.99% | 90,600 |
| Sep 29, 2026 | 5,100.00 | 5,120.00 | 5,020.00 | 5,060.00 | 5,060.00 | -1.17% | 83,800 |
| Sep 28, 2026 | 5,260.00 | 5,270.00 | 5,190.00 | 5,190.00 | 5,120.00 | -0.57% | 85,100 |
| Sep 25, 2026 | 5,230.00 | 5,230.00 | 5,170.00 | 5,220.00 | 5,149.60 | 0.77% | 67,900 |
| Sep 24, 2026 | 5,150.00 | 5,220.00 | 5,140.00 | 5,180.00 | 5,110.13 | 0.58% | 64,000 |
| Sep 18, 2026 | 5,200.00 | 5,220.00 | 5,140.00 | 5,150.00 | 5,080.54 | -0.96% | 93,300 |
| Sep 17, 2026 | 5,160.00 | 5,210.00 | 5,140.00 | 5,200.00 | 5,129.87 | 1.17% | 70,900 |
| Sep 16, 2026 | 5,100.00 | 5,170.00 | 5,100.00 | 5,140.00 | 5,070.67 | 0.98% | 58,700 |
| Sep 15, 2026 | 5,130.00 | 5,150.00 | 5,060.00 | 5,090.00 | 5,021.35 | -0.78% | 60,500 |
| Sep 14, 2026 | 5,100.00 | 5,150.00 | 5,080.00 | 5,130.00 | 5,060.81 | 0.20% | 61,000 |
| Sep 11, 2026 | 5,100.00 | 5,170.00 | 5,060.00 | 5,120.00 | 5,050.94 | -0.58% | 107,300 |
| Sep 10, 2026 | 5,200.00 | 5,220.00 | 5,100.00 | 5,150.00 | 5,080.54 | -1.53% | 86,300 |
| Sep 9, 2026 | 5,240.00 | 5,280.00 | 5,200.00 | 5,230.00 | 5,159.46 | 0.58% | 59,100 |
| Sep 8, 2026 | 5,210.00 | 5,250.00 | 5,180.00 | 5,200.00 | 5,129.87 | -0.38% | 77,000 |
| Sep 7, 2026 | 5,190.00 | 5,240.00 | 5,130.00 | 5,220.00 | 5,149.60 | 1.56% | 74,400 |
| Sep 4, 2026 | 5,190.00 | 5,190.00 | 5,110.00 | 5,140.00 | 5,070.67 | -1.34% | 52,200 |
| Sep 3, 2026 | 5,190.00 | 5,230.00 | 5,150.00 | 5,210.00 | 5,139.73 | 0.97% | 97,600 |
| Sep 2, 2026 | 5,160.00 | 5,190.00 | 5,080.00 | 5,160.00 | 5,090.40 | -0.58% | 91,100 |
| Sep 1, 2026 | 5,080.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,120.00 | 2.57% | 109,300 |
| Aug 31, 2026 | 5,070.00 | 5,070.00 | 5,010.00 | 5,060.00 | 4,991.75 | -0.39% | 89,200 |
| Aug 28, 2026 | 5,120.00 | 5,120.00 | 5,060.00 | 5,080.00 | 5,011.48 | -0.78% | 76,800 |
| Aug 27, 2026 | 5,130.00 | 5,160.00 | 5,080.00 | 5,120.00 | 5,050.94 | -0.19% | 78,700 |
| Aug 26, 2026 | 5,150.00 | 5,180.00 | 5,080.00 | 5,130.00 | 5,060.81 | 0.20% | 84,600 |
| Aug 25, 2026 | 5,190.00 | 5,210.00 | 5,090.00 | 5,120.00 | 5,050.94 | -0.78% | 69,100 |
| Aug 24, 2026 | 5,080.00 | 5,170.00 | 5,050.00 | 5,160.00 | 5,090.40 | 1.57% | 65,300 |
| Aug 21, 2026 | 5,100.00 | 5,130.00 | 5,050.00 | 5,080.00 | 5,011.48 | -1.17% | 60,600 |
| Aug 20, 2026 | 5,070.00 | 5,140.00 | 5,050.00 | 5,140.00 | 5,070.67 | 2.39% | 82,200 |
| Aug 19, 2026 | 5,080.00 | 5,080.00 | 4,980.00 | 5,020.00 | 4,952.29 | -1.95% | 102,400 |
| Aug 18, 2026 | 5,170.00 | 5,180.00 | 5,100.00 | 5,120.00 | 5,050.94 | -0.78% | 87,100 |
| Aug 17, 2026 | 5,090.00 | 5,170.00 | 5,090.00 | 5,160.00 | 5,090.40 | 2.18% | 129,100 |
| Aug 14, 2026 | 5,120.00 | 5,130.00 | 5,040.00 | 5,050.00 | 4,981.89 | -1.37% | 75,600 |
| Aug 13, 2026 | 5,030.00 | 5,120.00 | 5,010.00 | 5,120.00 | 5,050.94 | 1.79% | 95,400 |
| Aug 12, 2026 | 5,030.00 | 5,050.00 | 4,960.00 | 5,030.00 | 4,962.16 | 0.60% | 92,700 |
| Aug 10, 2026 | 5,020.00 | 5,030.00 | 4,960.00 | 5,000.00 | 4,932.56 | -0.20% | 86,900 |
| Aug 7, 2026 | 5,040.00 | 5,070.00 | 4,985.00 | 5,010.00 | 4,942.43 | -1.57% | 108,900 |
| Aug 6, 2026 | 5,130.00 | 5,200.00 | 5,070.00 | 5,090.00 | 5,021.35 | -1.17% | 95,900 |
| Aug 5, 2026 | 5,030.00 | 5,160.00 | 5,030.00 | 5,150.00 | 5,080.54 | 3.00% | 84,000 |
| Aug 4, 2026 | 4,970.00 | 5,020.00 | 4,955.00 | 5,000.00 | 4,932.56 | 0.50% | 105,800 |
| Aug 3, 2026 | 4,930.00 | 5,000.00 | 4,875.00 | 4,975.00 | 4,907.90 | 0.30% | 144,200 |