Chuco Co., Ltd. (TYO:2139)
Japan · Delayed Price · Currency is JPY 512.00
+23.00 (4.70%)
Feb 13, 2026, 3:30 PM JST
Chuco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 498.00 | 514.00 | 496.00 | 512.00 | 512.00 | 4.70% | 18,700 |
| Feb 12, 2026 | 475.00 | 490.00 | 473.00 | 489.00 | 489.00 | 5.16% | 28,500 |
| Feb 10, 2026 | 462.00 | 465.00 | 459.00 | 465.00 | 465.00 | 1.31% | 15,400 |
| Feb 9, 2026 | 458.00 | 459.00 | 456.00 | 459.00 | 459.00 | 0.88% | 6,300 |
| Feb 6, 2026 | 457.00 | 459.00 | 455.00 | 455.00 | 455.00 | -0.44% | 5,600 |
| Feb 5, 2026 | 456.00 | 459.00 | 456.00 | 457.00 | 457.00 | 0.88% | 4,100 |
| Feb 4, 2026 | 454.00 | 458.00 | 453.00 | 453.00 | 453.00 | 0.22% | 6,400 |
| Feb 3, 2026 | 453.00 | 453.00 | 447.00 | 452.00 | 452.00 | 2.03% | 6,400 |
| Feb 2, 2026 | 449.00 | 449.00 | 440.00 | 443.00 | 443.00 | 1.61% | 11,600 |
| Jan 30, 2026 | 435.00 | 439.00 | 435.00 | 436.00 | 436.00 | -0.46% | 3,500 |
| Jan 29, 2026 | 448.00 | 448.00 | 430.00 | 438.00 | 438.00 | -2.23% | 9,800 |
| Jan 28, 2026 | 448.00 | 448.00 | 445.00 | 448.00 | 448.00 | - | 4,000 |
| Jan 27, 2026 | 451.00 | 451.00 | 448.00 | 448.00 | 448.00 | - | 2,100 |
| Jan 26, 2026 | 451.00 | 452.00 | 448.00 | 448.00 | 448.00 | -0.44% | 7,700 |
| Jan 23, 2026 | 447.00 | 450.00 | 447.00 | 450.00 | 450.00 | 0.67% | 3,300 |
| Jan 22, 2026 | 445.00 | 447.00 | 444.00 | 447.00 | 447.00 | 0.45% | 3,900 |
| Jan 21, 2026 | 444.00 | 445.00 | 442.00 | 445.00 | 445.00 | 0.23% | 2,600 |
| Jan 20, 2026 | 445.00 | 445.00 | 442.00 | 444.00 | 444.00 | -0.22% | 4,400 |
| Jan 19, 2026 | 436.00 | 445.00 | 436.00 | 445.00 | 445.00 | 2.30% | 11,100 |
| Jan 16, 2026 | 430.00 | 435.00 | 426.00 | 435.00 | 435.00 | 2.35% | 12,600 |
| Jan 15, 2026 | 424.00 | 425.00 | 423.00 | 425.00 | 425.00 | 1.19% | 9,400 |
| Jan 14, 2026 | 421.00 | 422.00 | 420.00 | 420.00 | 420.00 | - | 6,900 |
| Jan 13, 2026 | 422.00 | 422.00 | 419.00 | 420.00 | 420.00 | -0.47% | 6,200 |
| Jan 9, 2026 | 421.00 | 423.00 | 421.00 | 422.00 | 422.00 | 0.24% | 3,300 |
| Jan 8, 2026 | 422.00 | 422.00 | 421.00 | 421.00 | 421.00 | - | 2,600 |
| Jan 7, 2026 | 420.00 | 423.00 | 420.00 | 421.00 | 421.00 | -0.47% | 4,200 |
| Jan 6, 2026 | 426.00 | 426.00 | 415.00 | 423.00 | 423.00 | 0.48% | 27,100 |
| Jan 5, 2026 | 416.00 | 474.00 | 415.00 | 421.00 | 421.00 | 1.45% | 285,200 |
| Dec 30, 2025 | 413.00 | 415.00 | 412.00 | 415.00 | 415.00 | 0.48% | 2,600 |
| Dec 29, 2025 | 413.00 | 414.00 | 412.00 | 413.00 | 413.00 | 0.24% | 4,200 |
| Dec 26, 2025 | 413.00 | 413.00 | 411.00 | 412.00 | 412.00 | -0.24% | 8,300 |
| Dec 25, 2025 | 414.00 | 415.00 | 411.00 | 413.00 | 413.00 | - | 6,100 |
| Dec 24, 2025 | 414.00 | 414.00 | 411.00 | 413.00 | 413.00 | - | 4,400 |
| Dec 23, 2025 | 413.00 | 415.00 | 411.00 | 413.00 | 413.00 | 0.49% | 5,300 |
| Dec 22, 2025 | 412.00 | 413.00 | 411.00 | 411.00 | 411.00 | -0.24% | 2,800 |
| Dec 19, 2025 | 412.00 | 412.00 | 410.00 | 412.00 | 412.00 | 0.49% | 2,800 |
| Dec 18, 2025 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | -0.49% | 2,400 |
| Dec 17, 2025 | 414.00 | 414.00 | 411.00 | 412.00 | 412.00 | -0.24% | 2,500 |
| Dec 16, 2025 | 413.00 | 414.00 | 411.00 | 413.00 | 413.00 | 0.49% | 4,800 |
| Dec 15, 2025 | 413.00 | 413.00 | 411.00 | 411.00 | 411.00 | - | 4,400 |
| Dec 12, 2025 | 410.00 | 413.00 | 408.00 | 411.00 | 411.00 | 0.24% | 5,400 |
| Dec 11, 2025 | 411.00 | 411.00 | 410.00 | 410.00 | 410.00 | - | 2,200 |
| Dec 10, 2025 | 410.00 | 411.00 | 410.00 | 410.00 | 410.00 | 0.24% | 2,300 |
| Dec 9, 2025 | 409.00 | 410.00 | 408.00 | 409.00 | 409.00 | -0.49% | 2,600 |
| Dec 8, 2025 | 406.00 | 411.00 | 406.00 | 411.00 | 411.00 | 1.23% | 7,400 |
| Dec 5, 2025 | 419.00 | 419.00 | 406.00 | 406.00 | 406.00 | -3.10% | 9,400 |
| Dec 4, 2025 | 417.00 | 419.00 | 417.00 | 419.00 | 419.00 | 0.48% | 2,100 |
| Dec 3, 2025 | 420.00 | 420.00 | 416.00 | 417.00 | 417.00 | -0.24% | 3,300 |
| Dec 2, 2025 | 423.00 | 423.00 | 416.00 | 418.00 | 418.00 | -1.18% | 4,700 |
| Dec 1, 2025 | 424.00 | 425.00 | 423.00 | 423.00 | 423.00 | -0.24% | 2,700 |