Chuco Co., Ltd. (TYO:2139)
Japan · Delayed Price · Currency is JPY 424.00
-3.00 (-0.70%)
Oct 20, 2025, 3:30 PM JST
Chuco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 429.00 | 429.00 | 424.00 | 427.00 | 427.00 | - | 4,600 |
| Oct 16, 2025 | 428.00 | 429.00 | 427.00 | 427.00 | 427.00 | 0.47% | 3,100 |
| Oct 15, 2025 | 428.00 | 429.00 | 425.00 | 425.00 | 425.00 | - | 1,600 |
| Oct 14, 2025 | 426.00 | 428.00 | 425.00 | 425.00 | 425.00 | -0.23% | 5,800 |
| Oct 10, 2025 | 428.00 | 429.00 | 426.00 | 426.00 | 426.00 | -0.47% | 3,200 |
| Oct 9, 2025 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | -0.70% | 3,100 |
| Oct 8, 2025 | 434.00 | 435.00 | 430.00 | 431.00 | 431.00 | -0.23% | 6,700 |
| Oct 7, 2025 | 435.00 | 435.00 | 430.00 | 432.00 | 432.00 | -0.69% | 4,300 |
| Oct 6, 2025 | 430.00 | 435.00 | 427.00 | 435.00 | 435.00 | 1.16% | 7,500 |
| Oct 3, 2025 | 427.00 | 432.00 | 427.00 | 430.00 | 430.00 | -0.23% | 4,200 |
| Oct 2, 2025 | 434.00 | 434.00 | 426.00 | 431.00 | 431.00 | -1.15% | 4,400 |
| Oct 1, 2025 | 435.00 | 436.00 | 430.00 | 436.00 | 436.00 | - | 6,300 |
| Sep 30, 2025 | 440.00 | 441.00 | 435.00 | 436.00 | 436.00 | - | 4,500 |
| Sep 29, 2025 | 445.00 | 445.00 | 436.00 | 436.00 | 436.00 | -3.11% | 21,000 |
| Sep 26, 2025 | 457.00 | 457.00 | 450.00 | 450.00 | 450.00 | -0.44% | 84,000 |
| Sep 25, 2025 | 450.00 | 452.00 | 448.00 | 452.00 | 452.00 | 1.35% | 18,900 |
| Sep 24, 2025 | 448.00 | 448.00 | 446.00 | 446.00 | 446.00 | 0.45% | 10,500 |
| Sep 22, 2025 | 444.00 | 448.00 | 444.00 | 444.00 | 444.00 | 0.23% | 14,900 |
| Sep 19, 2025 | 441.00 | 443.00 | 441.00 | 443.00 | 443.00 | - | 6,200 |
| Sep 18, 2025 | 441.00 | 443.00 | 441.00 | 443.00 | 443.00 | 0.45% | 5,400 |
| Sep 17, 2025 | 445.00 | 445.00 | 441.00 | 441.00 | 441.00 | -0.68% | 7,000 |
| Sep 16, 2025 | 445.00 | 446.00 | 443.00 | 444.00 | 444.00 | -0.22% | 7,900 |
| Sep 12, 2025 | 452.00 | 452.00 | 444.00 | 445.00 | 445.00 | -0.89% | 9,700 |
| Sep 11, 2025 | 451.00 | 451.00 | 448.00 | 449.00 | 449.00 | - | 9,700 |
| Sep 10, 2025 | 450.00 | 452.00 | 449.00 | 449.00 | 449.00 | - | 2,600 |
| Sep 9, 2025 | 451.00 | 451.00 | 449.00 | 449.00 | 449.00 | - | 1,600 |
| Sep 8, 2025 | 450.00 | 451.00 | 448.00 | 449.00 | 449.00 | -0.22% | 4,000 |
| Sep 5, 2025 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 0.45% | 1,100 |
| Sep 4, 2025 | 448.00 | 450.00 | 448.00 | 448.00 | 448.00 | - | 1,700 |
| Sep 3, 2025 | 451.00 | 452.00 | 448.00 | 448.00 | 448.00 | -0.44% | 4,700 |
| Sep 2, 2025 | 451.00 | 451.00 | 449.00 | 450.00 | 450.00 | 0.22% | 1,300 |
| Sep 1, 2025 | 455.00 | 455.00 | 449.00 | 449.00 | 449.00 | -0.66% | 2,400 |
| Aug 29, 2025 | 450.00 | 455.00 | 449.00 | 452.00 | 452.00 | 0.44% | 3,600 |
| Aug 28, 2025 | 451.00 | 453.00 | 449.00 | 450.00 | 450.00 | -0.22% | 3,800 |
| Aug 27, 2025 | 448.00 | 451.00 | 448.00 | 451.00 | 451.00 | 0.67% | 1,600 |
| Aug 26, 2025 | 454.00 | 454.00 | 448.00 | 448.00 | 448.00 | -1.10% | 6,700 |
| Aug 25, 2025 | 450.00 | 453.00 | 449.00 | 453.00 | 453.00 | 0.67% | 3,100 |
| Aug 22, 2025 | 448.00 | 451.00 | 448.00 | 450.00 | 450.00 | 0.67% | 3,400 |
| Aug 21, 2025 | 447.00 | 451.00 | 446.00 | 447.00 | 447.00 | -0.22% | 3,700 |
| Aug 20, 2025 | 450.00 | 450.00 | 447.00 | 448.00 | 448.00 | -0.44% | 3,600 |
| Aug 19, 2025 | 450.00 | 452.00 | 440.00 | 450.00 | 450.00 | - | 8,700 |
| Aug 18, 2025 | 453.00 | 455.00 | 450.00 | 450.00 | 450.00 | -0.44% | 4,000 |
| Aug 15, 2025 | 452.00 | 453.00 | 452.00 | 452.00 | 452.00 | - | 2,400 |
| Aug 14, 2025 | 450.00 | 453.00 | 449.00 | 452.00 | 452.00 | 0.67% | 5,000 |
| Aug 13, 2025 | 450.00 | 454.00 | 448.00 | 449.00 | 449.00 | -0.22% | 5,100 |
| Aug 12, 2025 | 467.00 | 467.00 | 434.00 | 450.00 | 450.00 | -4.05% | 43,300 |
| Aug 8, 2025 | 469.00 | 471.00 | 467.00 | 469.00 | 469.00 | - | 2,300 |
| Aug 7, 2025 | 470.00 | 472.00 | 466.00 | 469.00 | 469.00 | -0.21% | 2,600 |
| Aug 6, 2025 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 0.43% | 2,000 |
| Aug 5, 2025 | 468.00 | 473.00 | 468.00 | 468.00 | 468.00 | -0.85% | 2,300 |