Hakuhodo DY Holdings Inc (TYO:2433)
Japan · Delayed Price · Currency is JPY 1,199.00
+18.00 (1.52%)
Aug 8, 2025, 3:30 PM JST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,197.00 | 1,217.50 | 1,181.50 | 1,199.00 | 1,199.00 | 1.52% | 926,700 |
| Aug 7, 2025 | 1,145.00 | 1,190.00 | 1,138.50 | 1,181.00 | 1,181.00 | 2.03% | 1,228,300 |
| Aug 6, 2025 | 1,221.00 | 1,241.00 | 1,130.00 | 1,157.50 | 1,157.50 | -5.16% | 1,962,800 |
| Aug 5, 2025 | 1,229.00 | 1,246.00 | 1,220.50 | 1,220.50 | 1,220.50 | -0.20% | 594,800 |
| Aug 4, 2025 | 1,215.00 | 1,227.00 | 1,212.00 | 1,223.00 | 1,223.00 | -0.37% | 465,700 |
| Aug 1, 2025 | 1,204.50 | 1,227.50 | 1,201.50 | 1,227.50 | 1,227.50 | 2.68% | 606,300 |
| Jul 31, 2025 | 1,200.00 | 1,200.00 | 1,185.00 | 1,195.50 | 1,195.50 | -0.17% | 563,700 |
| Jul 30, 2025 | 1,189.00 | 1,200.00 | 1,187.50 | 1,197.50 | 1,197.50 | 0.13% | 533,700 |
| Jul 29, 2025 | 1,196.50 | 1,207.50 | 1,189.50 | 1,196.00 | 1,196.00 | -1.40% | 415,800 |
| Jul 28, 2025 | 1,225.00 | 1,228.50 | 1,210.00 | 1,213.00 | 1,213.00 | -1.26% | 447,200 |
| Jul 25, 2025 | 1,236.00 | 1,237.50 | 1,221.50 | 1,228.50 | 1,228.50 | -0.41% | 716,000 |
| Jul 24, 2025 | 1,196.50 | 1,239.00 | 1,191.00 | 1,233.50 | 1,233.50 | 2.96% | 970,300 |
| Jul 23, 2025 | 1,167.00 | 1,198.00 | 1,161.00 | 1,198.00 | 1,198.00 | 4.08% | 803,200 |
| Jul 22, 2025 | 1,157.00 | 1,164.50 | 1,150.00 | 1,151.00 | 1,151.00 | -0.60% | 341,000 |
| Jul 18, 2025 | 1,162.50 | 1,165.50 | 1,148.50 | 1,158.00 | 1,158.00 | -0.39% | 485,200 |
| Jul 17, 2025 | 1,143.50 | 1,162.50 | 1,140.50 | 1,162.50 | 1,162.50 | 1.13% | 445,800 |
| Jul 16, 2025 | 1,138.00 | 1,159.00 | 1,138.00 | 1,149.50 | 1,149.50 | 1.05% | 595,600 |
| Jul 15, 2025 | 1,161.50 | 1,167.50 | 1,137.00 | 1,137.50 | 1,137.50 | -0.96% | 713,000 |
| Jul 14, 2025 | 1,163.00 | 1,174.00 | 1,145.00 | 1,148.50 | 1,148.50 | -1.92% | 515,700 |
| Jul 11, 2025 | 1,173.00 | 1,182.50 | 1,166.50 | 1,171.00 | 1,171.00 | 0.17% | 556,400 |
| Jul 10, 2025 | 1,171.00 | 1,183.00 | 1,162.50 | 1,169.00 | 1,169.00 | 0.04% | 765,600 |
| Jul 9, 2025 | 1,146.50 | 1,175.50 | 1,145.50 | 1,168.50 | 1,168.50 | 1.61% | 637,500 |
| Jul 8, 2025 | 1,157.50 | 1,164.50 | 1,142.50 | 1,150.00 | 1,150.00 | -0.90% | 730,200 |
| Jul 7, 2025 | 1,182.00 | 1,184.00 | 1,159.00 | 1,160.50 | 1,160.50 | -0.85% | 513,500 |
| Jul 4, 2025 | 1,165.00 | 1,176.50 | 1,163.00 | 1,170.50 | 1,170.50 | 0.52% | 513,100 |
| Jul 3, 2025 | 1,164.00 | 1,171.00 | 1,155.50 | 1,164.50 | 1,164.50 | -0.47% | 703,300 |
| Jul 2, 2025 | 1,160.00 | 1,182.00 | 1,157.00 | 1,170.00 | 1,170.00 | -0.72% | 637,300 |
| Jul 1, 2025 | 1,200.50 | 1,204.00 | 1,177.50 | 1,178.50 | 1,178.50 | -1.42% | 584,900 |
| Jun 30, 2025 | 1,188.00 | 1,199.50 | 1,187.00 | 1,195.50 | 1,195.50 | 1.18% | 868,300 |
| Jun 27, 2025 | 1,175.00 | 1,183.50 | 1,163.00 | 1,181.50 | 1,181.50 | 1.46% | 733,700 |
| Jun 26, 2025 | 1,149.50 | 1,166.50 | 1,148.00 | 1,164.50 | 1,164.50 | 1.09% | 699,100 |
| Jun 25, 2025 | 1,142.50 | 1,153.00 | 1,139.50 | 1,152.00 | 1,152.00 | 0.26% | 621,400 |
| Jun 24, 2025 | 1,151.00 | 1,166.50 | 1,149.00 | 1,149.00 | 1,149.00 | 0.52% | 427,100 |
| Jun 23, 2025 | 1,151.00 | 1,151.00 | 1,131.00 | 1,143.00 | 1,143.00 | -1.17% | 519,800 |
| Jun 20, 2025 | 1,161.00 | 1,168.00 | 1,143.50 | 1,156.50 | 1,156.50 | -0.39% | 1,118,200 |
| Jun 19, 2025 | 1,180.50 | 1,182.50 | 1,156.00 | 1,161.00 | 1,161.00 | -1.69% | 539,200 |
| Jun 18, 2025 | 1,167.50 | 1,186.00 | 1,167.50 | 1,181.00 | 1,181.00 | 0.81% | 532,100 |
| Jun 17, 2025 | 1,170.50 | 1,179.00 | 1,165.00 | 1,171.50 | 1,171.50 | 0.09% | 539,700 |
| Jun 16, 2025 | 1,157.50 | 1,172.00 | 1,150.00 | 1,170.50 | 1,170.50 | 2.27% | 719,400 |
| Jun 13, 2025 | 1,164.50 | 1,169.50 | 1,139.00 | 1,144.50 | 1,144.50 | -0.82% | 839,300 |
| Jun 12, 2025 | 1,140.50 | 1,164.50 | 1,140.00 | 1,154.00 | 1,154.00 | 1.41% | 942,600 |
| Jun 11, 2025 | 1,134.00 | 1,142.50 | 1,127.50 | 1,138.00 | 1,138.00 | 0.49% | 585,600 |
| Jun 10, 2025 | 1,125.00 | 1,151.50 | 1,119.50 | 1,132.50 | 1,132.50 | 0.89% | 819,500 |
| Jun 9, 2025 | 1,121.00 | 1,124.50 | 1,110.50 | 1,122.50 | 1,122.50 | 0.27% | 449,200 |
| Jun 6, 2025 | 1,117.00 | 1,134.50 | 1,116.50 | 1,119.50 | 1,119.50 | 0.36% | 613,500 |
| Jun 5, 2025 | 1,111.00 | 1,128.00 | 1,109.00 | 1,115.50 | 1,115.50 | -0.22% | 679,400 |
| Jun 4, 2025 | 1,138.00 | 1,146.00 | 1,117.50 | 1,118.00 | 1,118.00 | -1.76% | 852,200 |
| Jun 3, 2025 | 1,134.00 | 1,153.00 | 1,130.00 | 1,138.00 | 1,138.00 | -0.57% | 723,000 |
| Jun 2, 2025 | 1,125.00 | 1,148.50 | 1,123.00 | 1,144.50 | 1,144.50 | 0.97% | 522,600 |
| May 30, 2025 | 1,110.50 | 1,137.50 | 1,106.00 | 1,133.50 | 1,133.50 | -0.31% | 668,100 |