Chuco Co., Ltd. (TYO:2139)
Japan · Delayed Price · Currency is JPY 502.00
-7.00 (-1.38%)
Oct 5, 2026, 3:17 PM JST
Chuco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 510.00 | 510.00 | 502.00 | 502.00 | 502.00 | -1.38% | 1,500 |
| Oct 2, 2026 | 504.00 | 511.00 | 503.00 | 509.00 | 509.00 | -0.39% | 900 |
| Oct 1, 2026 | 512.00 | 512.00 | 511.00 | 511.00 | 511.00 | 0.59% | 1,100 |
| Sep 30, 2026 | 513.00 | 516.00 | 508.00 | 508.00 | 508.00 | -2.68% | 3,900 |
| Sep 29, 2026 | 526.00 | 526.00 | 516.00 | 522.00 | 522.00 | -1.32% | 10,500 |
| Sep 28, 2026 | 530.00 | 530.00 | 524.00 | 529.00 | 529.00 | 1.54% | 52,300 |
| Sep 25, 2026 | 520.00 | 522.00 | 519.00 | 521.00 | 521.00 | 0.19% | 10,700 |
| Sep 24, 2026 | 520.00 | 522.00 | 519.00 | 520.00 | 520.00 | 0.19% | 9,600 |
| Sep 18, 2026 | 520.00 | 521.00 | 519.00 | 519.00 | 519.00 | -0.19% | 2,900 |
| Sep 17, 2026 | 519.00 | 521.00 | 517.00 | 520.00 | 520.00 | - | 3,000 |
| Sep 16, 2026 | 519.00 | 520.00 | 519.00 | 520.00 | 520.00 | 0.19% | 300 |
| Sep 15, 2026 | 517.00 | 519.00 | 517.00 | 519.00 | 519.00 | 0.39% | 900 |
| Sep 14, 2026 | 519.00 | 519.00 | 515.00 | 517.00 | 517.00 | -0.39% | 2,000 |
| Sep 11, 2026 | 521.00 | 521.00 | 515.00 | 519.00 | 519.00 | -0.19% | 1,300 |
| Sep 10, 2026 | 522.00 | 522.00 | 510.00 | 520.00 | 520.00 | -0.19% | 3,700 |
| Sep 9, 2026 | 520.00 | 525.00 | 520.00 | 521.00 | 521.00 | - | 1,000 |
| Sep 8, 2026 | 521.00 | 521.00 | 520.00 | 521.00 | 521.00 | - | 3,000 |
| Sep 7, 2026 | 521.00 | 523.00 | 521.00 | 521.00 | 521.00 | - | 2,400 |
| Sep 4, 2026 | 524.00 | 524.00 | 521.00 | 521.00 | 521.00 | -0.38% | 1,900 |
| Sep 3, 2026 | 523.00 | 524.00 | 522.00 | 523.00 | 523.00 | - | 2,000 |
| Sep 2, 2026 | 527.00 | 530.00 | 523.00 | 523.00 | 523.00 | -0.76% | 2,900 |
| Sep 1, 2026 | 528.00 | 529.00 | 527.00 | 527.00 | 527.00 | -0.57% | 2,300 |
| Aug 31, 2026 | 530.00 | 530.00 | 527.00 | 530.00 | 530.00 | 0.19% | 1,700 |
| Aug 28, 2026 | 526.00 | 529.00 | 523.00 | 529.00 | 529.00 | 0.76% | 2,100 |
| Aug 27, 2026 | 524.00 | 525.00 | 523.00 | 525.00 | 525.00 | 0.38% | 1,500 |
| Aug 26, 2026 | 523.00 | 525.00 | 523.00 | 523.00 | 523.00 | -0.57% | 3,600 |
| Aug 25, 2026 | 526.00 | 526.00 | 524.00 | 526.00 | 526.00 | 0.57% | 2,500 |
| Aug 24, 2026 | 523.00 | 523.00 | 522.00 | 523.00 | 523.00 | - | 2,700 |
| 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 |