Chuco Co., Ltd. (TYO:2139)
Japan · Delayed Price · Currency is JPY 524.00
+1.00 (0.19%)
Aug 25, 2026, 9:22 AM JST
Chuco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 526.00 | 526.00 | 524.00 | 524.00 | - | 0.19% | 4,100 |
| Aug 24, 2026 | 523.00 | 523.00 | 522.00 | 523.00 | 523.00 | - | 2,600 |
| Aug 21, 2026 | 524.00 | 525.00 | 523.00 | 523.00 | 523.00 | - | 1,300 |
| Aug 20, 2026 | 523.00 | 524.00 | 523.00 | 523.00 | 523.00 | - | 1,400 |
| Aug 19, 2026 | 525.00 | 526.00 | 523.00 | 523.00 | 523.00 | -0.38% | 2,200 |
| Aug 18, 2026 | 525.00 | 526.00 | 524.00 | 525.00 | 525.00 | - | 3,000 |
| Aug 17, 2026 | 531.00 | 531.00 | 524.00 | 525.00 | 525.00 | -1.13% | 2,700 |
| Aug 14, 2026 | 530.00 | 532.00 | 526.00 | 531.00 | 531.00 | 0.19% | 2,500 |
| Aug 13, 2026 | 528.00 | 532.00 | 527.00 | 530.00 | 530.00 | - | 1,400 |
| Aug 12, 2026 | 530.00 | 530.00 | 526.00 | 530.00 | 530.00 | 0.57% | 2,600 |
| Aug 10, 2026 | 526.00 | 527.00 | 524.00 | 527.00 | 527.00 | 0.76% | 2,100 |
| Aug 7, 2026 | 524.00 | 525.00 | 523.00 | 523.00 | 523.00 | -0.19% | 600 |
| Aug 6, 2026 | 526.00 | 526.00 | 524.00 | 524.00 | 524.00 | -0.38% | 1,300 |
| Aug 5, 2026 | 526.00 | 527.00 | 526.00 | 526.00 | 526.00 | - | 900 |
| Aug 4, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | - | 700 |
| Aug 3, 2026 | 529.00 | 529.00 | 526.00 | 526.00 | 526.00 | -0.38% | 1,600 |
| Jul 31, 2026 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | - | 500 |
| Jul 30, 2026 | 530.00 | 530.00 | 528.00 | 528.00 | 528.00 | -0.38% | 1,000 |
| Jul 29, 2026 | 532.00 | 533.00 | 530.00 | 530.00 | 530.00 | -0.56% | 1,300 |
| Jul 28, 2026 | 532.00 | 533.00 | 526.00 | 533.00 | 533.00 | 0.76% | 2,200 |
| Jul 27, 2026 | 530.00 | 530.00 | 527.00 | 529.00 | 529.00 | -0.19% | 8,000 |
| Jul 24, 2026 | 530.00 | 530.00 | 528.00 | 530.00 | 530.00 | 0.38% | 3,200 |
| Jul 23, 2026 | 525.00 | 529.00 | 519.00 | 528.00 | 528.00 | 0.96% | 4,300 |
| Jul 22, 2026 | 524.00 | 524.00 | 519.00 | 523.00 | 523.00 | 0.58% | 2,600 |
| Jul 21, 2026 | 517.00 | 520.00 | 517.00 | 520.00 | 520.00 | 1.17% | 2,500 |
| Jul 17, 2026 | 516.00 | 525.00 | 508.00 | 514.00 | 514.00 | -0.39% | 4,200 |
| Jul 16, 2026 | 513.00 | 517.00 | 512.00 | 516.00 | 516.00 | 0.39% | 3,400 |
| Jul 15, 2026 | 515.00 | 516.00 | 514.00 | 514.00 | 514.00 | -0.19% | 1,300 |
| Jul 14, 2026 | 516.00 | 516.00 | 511.00 | 515.00 | 515.00 | -0.19% | 1,100 |
| Jul 13, 2026 | 515.00 | 516.00 | 511.00 | 516.00 | 516.00 | 0.78% | 1,600 |
| Jul 10, 2026 | 515.00 | 515.00 | 508.00 | 512.00 | 512.00 | -0.19% | 1,200 |
| Jul 9, 2026 | 514.00 | 515.00 | 507.00 | 513.00 | 513.00 | 0.39% | 2,200 |
| Jul 8, 2026 | 509.00 | 511.00 | 507.00 | 511.00 | 511.00 | 0.79% | 2,100 |
| Jul 7, 2026 | 505.00 | 507.00 | 505.00 | 507.00 | 507.00 | 0.40% | 1,100 |
| Jul 6, 2026 | 509.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.20% | 2,400 |
| Jul 3, 2026 | 504.00 | 509.00 | 504.00 | 506.00 | 506.00 | 0.40% | 900 |
| Jul 2, 2026 | 508.00 | 509.00 | 504.00 | 504.00 | 504.00 | -0.59% | 1,700 |
| Jul 1, 2026 | 508.00 | 508.00 | 502.00 | 507.00 | 507.00 | -0.20% | 1,200 |
| Jun 30, 2026 | 506.00 | 508.00 | 500.00 | 508.00 | 508.00 | 0.99% | 2,200 |
| Jun 29, 2026 | 505.00 | 506.00 | 502.00 | 503.00 | 503.00 | -0.40% | 2,500 |
| Jun 26, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | -0.98% | 3,900 |
| Jun 25, 2026 | 508.00 | 510.00 | 500.00 | 510.00 | 510.00 | 1.19% | 3,400 |
| Jun 24, 2026 | 500.00 | 504.00 | 500.00 | 504.00 | 504.00 | 1.00% | 2,200 |
| Jun 23, 2026 | 498.00 | 499.00 | 498.00 | 499.00 | 499.00 | 0.60% | 1,300 |
| Jun 22, 2026 | 498.00 | 498.00 | 492.00 | 496.00 | 496.00 | -0.40% | 2,600 |
| Jun 19, 2026 | 492.00 | 498.00 | 492.00 | 498.00 | 498.00 | 1.22% | 2,100 |
| Jun 18, 2026 | 491.00 | 496.00 | 487.00 | 492.00 | 492.00 | 0.20% | 2,100 |
| Jun 17, 2026 | 496.00 | 497.00 | 490.00 | 491.00 | 491.00 | -1.01% | 1,500 |
| Jun 16, 2026 | 494.00 | 496.00 | 490.00 | 496.00 | 496.00 | 0.40% | 3,000 |
| Jun 15, 2026 | 489.00 | 495.00 | 489.00 | 494.00 | 494.00 | 1.65% | 3,600 |