Bic Camera Inc. (TYO:3048)
Japan · Delayed Price · Currency is JPY 1,641.00
+22.00 (1.36%)
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 | 1,633.50 | 1,643.00 | 1,618.50 | 1,641.00 | 1,641.00 | 1.36% | 884,500 |
| Aug 7, 2025 | 1,658.00 | 1,667.00 | 1,613.00 | 1,619.00 | 1,619.00 | -1.88% | 1,656,600 |
| Aug 6, 2025 | 1,623.50 | 1,650.00 | 1,620.50 | 1,650.00 | 1,650.00 | 1.82% | 778,700 |
| Aug 5, 2025 | 1,618.00 | 1,633.00 | 1,604.50 | 1,620.50 | 1,620.50 | 0.65% | 735,100 |
| Aug 4, 2025 | 1,580.50 | 1,610.00 | 1,575.00 | 1,610.00 | 1,610.00 | 0.53% | 786,100 |
| Aug 1, 2025 | 1,590.50 | 1,603.00 | 1,590.00 | 1,601.50 | 1,601.50 | 1.07% | 774,300 |
| Jul 31, 2025 | 1,579.00 | 1,588.00 | 1,576.00 | 1,584.50 | 1,584.50 | 0.57% | 657,200 |
| Jul 30, 2025 | 1,568.50 | 1,580.00 | 1,568.50 | 1,575.50 | 1,575.50 | 0.45% | 415,100 |
| Jul 29, 2025 | 1,571.00 | 1,572.50 | 1,562.50 | 1,568.50 | 1,568.50 | -0.63% | 530,900 |
| Jul 28, 2025 | 1,600.00 | 1,600.00 | 1,577.00 | 1,578.50 | 1,578.50 | -0.85% | 669,000 |
| Jul 25, 2025 | 1,616.00 | 1,616.00 | 1,590.00 | 1,592.00 | 1,592.00 | -1.70% | 739,400 |
| Jul 24, 2025 | 1,617.00 | 1,620.00 | 1,611.50 | 1,619.50 | 1,619.50 | 0.97% | 388,600 |
| Jul 23, 2025 | 1,607.50 | 1,619.00 | 1,597.00 | 1,604.00 | 1,604.00 | -0.22% | 669,400 |
| Jul 22, 2025 | 1,628.00 | 1,633.50 | 1,607.50 | 1,607.50 | 1,607.50 | -1.29% | 483,300 |
| Jul 18, 2025 | 1,632.00 | 1,640.00 | 1,618.50 | 1,628.50 | 1,628.50 | 0.46% | 362,500 |
| Jul 17, 2025 | 1,607.00 | 1,624.50 | 1,605.00 | 1,621.00 | 1,621.00 | 0.40% | 396,600 |
| Jul 16, 2025 | 1,624.50 | 1,629.50 | 1,608.00 | 1,614.50 | 1,614.50 | -1.01% | 593,400 |
| Jul 15, 2025 | 1,638.50 | 1,658.00 | 1,630.00 | 1,631.00 | 1,631.00 | -0.43% | 708,500 |
| Jul 14, 2025 | 1,624.00 | 1,638.00 | 1,606.50 | 1,638.00 | 1,638.00 | 0.40% | 926,500 |
| Jul 11, 2025 | 1,733.50 | 1,735.50 | 1,631.50 | 1,631.50 | 1,631.50 | -5.50% | 2,414,000 |
| Jul 10, 2025 | 1,740.00 | 1,745.00 | 1,718.50 | 1,726.50 | 1,726.50 | -0.17% | 580,000 |
| Jul 9, 2025 | 1,710.00 | 1,735.00 | 1,707.50 | 1,729.50 | 1,729.50 | 1.44% | 551,700 |
| Jul 8, 2025 | 1,689.00 | 1,705.00 | 1,678.00 | 1,705.00 | 1,705.00 | 1.16% | 515,200 |
| Jul 7, 2025 | 1,676.50 | 1,704.00 | 1,674.00 | 1,685.50 | 1,685.50 | 0.33% | 500,100 |
| Jul 4, 2025 | 1,661.00 | 1,680.00 | 1,657.00 | 1,680.00 | 1,680.00 | 0.87% | 409,000 |
| Jul 3, 2025 | 1,669.00 | 1,684.00 | 1,663.00 | 1,665.50 | 1,665.50 | -0.51% | 408,100 |
| Jul 2, 2025 | 1,650.00 | 1,674.00 | 1,647.00 | 1,674.00 | 1,674.00 | 1.33% | 391,700 |
| Jul 1, 2025 | 1,654.00 | 1,659.00 | 1,644.50 | 1,652.00 | 1,652.00 | -0.12% | 370,500 |
| Jun 30, 2025 | 1,654.00 | 1,680.00 | 1,647.50 | 1,654.00 | 1,654.00 | 0.49% | 570,700 |
| Jun 27, 2025 | 1,630.00 | 1,646.50 | 1,624.50 | 1,646.00 | 1,646.00 | 1.07% | 468,800 |
| Jun 26, 2025 | 1,606.50 | 1,638.50 | 1,595.00 | 1,628.50 | 1,628.50 | 1.37% | 476,400 |
| Jun 25, 2025 | 1,624.50 | 1,624.50 | 1,602.00 | 1,606.50 | 1,606.50 | -1.20% | 476,300 |
| Jun 24, 2025 | 1,640.00 | 1,667.00 | 1,624.50 | 1,626.00 | 1,626.00 | -0.21% | 721,700 |
| Jun 23, 2025 | 1,586.50 | 1,632.00 | 1,586.00 | 1,629.50 | 1,629.50 | 2.71% | 688,500 |
| Jun 20, 2025 | 1,569.00 | 1,596.00 | 1,563.50 | 1,586.50 | 1,586.50 | 0.86% | 3,005,900 |
| Jun 19, 2025 | 1,558.00 | 1,573.00 | 1,552.50 | 1,573.00 | 1,573.00 | 1.52% | 437,800 |
| Jun 18, 2025 | 1,534.00 | 1,557.00 | 1,533.00 | 1,549.50 | 1,549.50 | 0.85% | 355,300 |
| Jun 17, 2025 | 1,531.00 | 1,539.00 | 1,529.00 | 1,536.50 | 1,536.50 | 0.49% | 316,300 |
| Jun 16, 2025 | 1,521.50 | 1,529.00 | 1,514.00 | 1,529.00 | 1,529.00 | 0.46% | 357,100 |
| Jun 13, 2025 | 1,524.00 | 1,532.50 | 1,514.00 | 1,522.00 | 1,522.00 | -1.04% | 580,200 |
| Jun 12, 2025 | 1,545.00 | 1,549.00 | 1,536.50 | 1,538.00 | 1,538.00 | -0.87% | 343,000 |
| Jun 11, 2025 | 1,522.50 | 1,559.50 | 1,522.50 | 1,551.50 | 1,551.50 | 2.21% | 509,400 |
| Jun 10, 2025 | 1,515.00 | 1,523.50 | 1,512.00 | 1,518.00 | 1,518.00 | -0.43% | 302,100 |
| Jun 9, 2025 | 1,514.50 | 1,529.50 | 1,512.50 | 1,524.50 | 1,524.50 | 0.69% | 346,900 |
| Jun 6, 2025 | 1,526.50 | 1,531.00 | 1,514.00 | 1,514.00 | 1,514.00 | -1.05% | 301,000 |
| Jun 5, 2025 | 1,512.50 | 1,540.50 | 1,512.50 | 1,530.00 | 1,530.00 | - | 541,800 |
| Jun 4, 2025 | 1,522.00 | 1,540.00 | 1,512.00 | 1,530.00 | 1,530.00 | -0.13% | 558,100 |
| Jun 3, 2025 | 1,490.50 | 1,546.50 | 1,488.50 | 1,532.00 | 1,532.00 | 2.82% | 813,600 |
| Jun 2, 2025 | 1,492.00 | 1,496.00 | 1,481.00 | 1,490.00 | 1,490.00 | -0.83% | 452,500 |
| May 30, 2025 | 1,490.00 | 1,508.00 | 1,489.00 | 1,502.50 | 1,502.50 | 0.10% | 648,200 |