Chuco Co., Ltd. (TYO:2139)
Japan · Delayed Price · Currency is JPY 508.00
-1.00 (-0.20%)
Apr 23, 2026, 11:00 AM JST
Chuco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 510.00 | 510.00 | 508.00 | 508.00 | - | -0.20% | 1,300 |
| Apr 21, 2026 | 512.00 | 512.00 | 508.00 | 509.00 | 509.00 | -0.39% | 2,700 |
| Apr 20, 2026 | 510.00 | 511.00 | 508.00 | 511.00 | 511.00 | 0.59% | 2,900 |
| Apr 17, 2026 | 511.00 | 511.00 | 508.00 | 508.00 | 508.00 | -0.59% | 1,200 |
| Apr 16, 2026 | 506.00 | 511.00 | 506.00 | 511.00 | 511.00 | 0.99% | 1,200 |
| Apr 15, 2026 | 508.00 | 510.00 | 506.00 | 506.00 | 506.00 | -0.39% | 1,700 |
| Apr 14, 2026 | 509.00 | 511.00 | 508.00 | 508.00 | 508.00 | -0.20% | 1,100 |
| Apr 13, 2026 | 508.00 | 511.00 | 508.00 | 509.00 | 509.00 | 0.20% | 1,200 |
| Apr 10, 2026 | 511.00 | 513.00 | 508.00 | 508.00 | 508.00 | -0.97% | 1,400 |
| Apr 9, 2026 | 515.00 | 515.00 | 508.00 | 513.00 | 513.00 | 0.20% | 1,500 |
| Apr 8, 2026 | 513.00 | 515.00 | 510.00 | 512.00 | 512.00 | -0.19% | 2,900 |
| Apr 7, 2026 | 516.00 | 516.00 | 511.00 | 513.00 | 513.00 | -0.39% | 2,300 |
| Apr 6, 2026 | 515.00 | 515.00 | 507.00 | 515.00 | 515.00 | 0.39% | 4,200 |
| Apr 3, 2026 | 517.00 | 517.00 | 505.00 | 513.00 | 513.00 | -0.19% | 4,500 |
| Apr 2, 2026 | 513.00 | 518.00 | 510.00 | 514.00 | 514.00 | 0.78% | 4,400 |
| Apr 1, 2026 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2.62% | 3,600 |
| Mar 31, 2026 | 499.00 | 501.00 | 496.00 | 497.00 | 497.00 | 0.20% | 4,300 |
| Mar 30, 2026 | 490.00 | 500.00 | 488.00 | 496.00 | 496.00 | 1.22% | 32,100 |
| Mar 27, 2026 | 500.00 | 504.00 | 490.00 | 490.00 | 478.00 | -2.00% | 48,300 |
| Mar 26, 2026 | 506.00 | 510.00 | 500.00 | 500.00 | 487.76 | -0.40% | 19,000 |
| Mar 25, 2026 | 502.00 | 502.00 | 495.00 | 502.00 | 489.71 | 1.41% | 12,500 |
| Mar 24, 2026 | 498.00 | 507.00 | 495.00 | 495.00 | 482.88 | -0.20% | 10,600 |
| Mar 23, 2026 | 507.00 | 507.00 | 493.00 | 496.00 | 483.85 | -2.17% | 22,800 |
| Mar 19, 2026 | 514.00 | 514.00 | 504.00 | 507.00 | 494.58 | -1.36% | 7,600 |
| Mar 18, 2026 | 515.00 | 517.00 | 514.00 | 514.00 | 501.41 | 0.39% | 6,600 |
| Mar 17, 2026 | 514.00 | 525.00 | 512.00 | 512.00 | 499.46 | -0.39% | 5,500 |
| Mar 16, 2026 | 525.00 | 529.00 | 514.00 | 514.00 | 501.41 | -1.91% | 6,800 |
| Mar 13, 2026 | 521.00 | 530.00 | 521.00 | 524.00 | 511.17 | 0.58% | 3,900 |
| Mar 12, 2026 | 537.00 | 537.00 | 521.00 | 521.00 | 508.24 | -2.98% | 8,200 |
| Mar 11, 2026 | 535.00 | 538.00 | 534.00 | 537.00 | 523.85 | 0.37% | 6,700 |
| Mar 10, 2026 | 529.00 | 536.00 | 524.00 | 535.00 | 521.90 | 1.33% | 3,200 |
| Mar 9, 2026 | 535.00 | 535.00 | 521.00 | 528.00 | 515.07 | -1.68% | 4,900 |
| Mar 6, 2026 | 548.00 | 548.00 | 532.00 | 537.00 | 523.85 | -2.19% | 3,600 |
| Mar 5, 2026 | 520.00 | 555.00 | 520.00 | 549.00 | 535.56 | 9.80% | 26,800 |
| Mar 4, 2026 | 514.00 | 529.00 | 490.00 | 500.00 | 487.76 | -6.37% | 22,100 |
| Mar 3, 2026 | 550.00 | 551.00 | 515.00 | 534.00 | 520.92 | -2.91% | 16,000 |
| Mar 2, 2026 | 551.00 | 554.00 | 550.00 | 550.00 | 536.53 | -0.18% | 7,100 |
| Feb 27, 2026 | 556.00 | 560.00 | 550.00 | 551.00 | 537.51 | -0.90% | 10,600 |
| Feb 26, 2026 | 540.00 | 565.00 | 539.00 | 556.00 | 542.38 | 3.15% | 18,100 |
| Feb 25, 2026 | 535.00 | 539.00 | 530.00 | 539.00 | 525.80 | 2.28% | 7,100 |
| Feb 24, 2026 | 526.00 | 535.00 | 524.00 | 527.00 | 514.09 | 1.35% | 15,600 |
| Feb 20, 2026 | 509.00 | 520.00 | 509.00 | 520.00 | 507.27 | 2.56% | 9,600 |
| Feb 19, 2026 | 506.00 | 508.00 | 502.00 | 507.00 | 494.58 | 0.20% | 4,400 |
| Feb 18, 2026 | 510.00 | 510.00 | 500.00 | 506.00 | 493.61 | - | 8,000 |
| Feb 17, 2026 | 507.00 | 509.00 | 500.00 | 506.00 | 493.61 | -0.20% | 9,100 |
| Feb 16, 2026 | 515.00 | 519.00 | 507.00 | 507.00 | 494.58 | -0.98% | 19,500 |
| Feb 13, 2026 | 498.00 | 514.00 | 496.00 | 512.00 | 499.46 | 4.70% | 18,700 |
| Feb 12, 2026 | 475.00 | 490.00 | 473.00 | 489.00 | 477.02 | 5.16% | 28,500 |
| Feb 10, 2026 | 462.00 | 465.00 | 459.00 | 465.00 | 453.61 | 1.31% | 15,400 |
| Feb 9, 2026 | 458.00 | 459.00 | 456.00 | 459.00 | 447.76 | 0.88% | 6,300 |