Chuco Co., Ltd. (TYO:2139)
Japan · Delayed Price · Currency is JPY 491.00
-6.00 (-1.21%)
Jun 3, 2026, 3:30 PM JST
Chuco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 497.00 | 498.00 | 492.00 | 492.00 | - | -1.01% | 2,800 |
| Jun 2, 2026 | 495.00 | 497.00 | 492.00 | 497.00 | 497.00 | 0.40% | 1,700 |
| Jun 1, 2026 | 495.00 | 495.00 | 492.00 | 495.00 | 495.00 | 0.61% | 1,800 |
| May 29, 2026 | 494.00 | 498.00 | 491.00 | 492.00 | 492.00 | -0.40% | 3,300 |
| May 28, 2026 | 499.00 | 499.00 | 493.00 | 494.00 | 494.00 | -0.20% | 2,800 |
| May 27, 2026 | 499.00 | 500.00 | 494.00 | 495.00 | 495.00 | -0.20% | 4,100 |
| May 26, 2026 | 496.00 | 499.00 | 494.00 | 496.00 | 496.00 | -0.80% | 4,300 |
| May 25, 2026 | 500.00 | 502.00 | 493.00 | 500.00 | 500.00 | 1.01% | 5,000 |
| May 22, 2026 | 497.00 | 499.00 | 495.00 | 495.00 | 495.00 | -0.40% | 1,600 |
| May 21, 2026 | 497.00 | 502.00 | 496.00 | 497.00 | 497.00 | - | 5,200 |
| May 20, 2026 | 497.00 | 498.00 | 495.00 | 497.00 | 497.00 | -1.00% | 2,100 |
| May 19, 2026 | 498.00 | 504.00 | 494.00 | 502.00 | 502.00 | 1.41% | 4,800 |
| May 18, 2026 | 500.00 | 500.00 | 491.00 | 495.00 | 495.00 | -1.00% | 4,900 |
| May 15, 2026 | 499.00 | 500.00 | 498.00 | 500.00 | 500.00 | 0.20% | 1,400 |
| May 14, 2026 | 505.00 | 505.00 | 499.00 | 499.00 | 499.00 | -0.60% | 5,800 |
| May 13, 2026 | 507.00 | 507.00 | 502.00 | 502.00 | 502.00 | -0.99% | 3,000 |
| May 12, 2026 | 506.00 | 508.00 | 505.00 | 507.00 | 507.00 | - | 2,400 |
| May 11, 2026 | 511.00 | 514.00 | 506.00 | 507.00 | 507.00 | -0.78% | 9,600 |
| May 8, 2026 | 510.00 | 525.00 | 510.00 | 511.00 | 511.00 | 0.20% | 8,000 |
| May 7, 2026 | 516.00 | 516.00 | 510.00 | 510.00 | 510.00 | 0.20% | 2,800 |
| May 1, 2026 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 0.79% | 500 |
| Apr 30, 2026 | 510.00 | 514.00 | 505.00 | 505.00 | 505.00 | -0.98% | 3,300 |
| Apr 28, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | 1,700 |
| Apr 27, 2026 | 514.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.19% | 4,500 |
| Apr 24, 2026 | 512.00 | 514.00 | 510.00 | 514.00 | 514.00 | 0.98% | 2,100 |
| Apr 23, 2026 | 508.00 | 509.00 | 506.00 | 509.00 | 509.00 | - | 2,000 |
| Apr 22, 2026 | 510.00 | 510.00 | 506.00 | 509.00 | 509.00 | - | 2,700 |
| 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 | 3.77% | 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 |