Choushimaru Co.,Ltd. (TYO:3075)
Japan · Delayed Price · Currency is JPY 1,600.00
+1.00 (0.06%)
May 27, 2026, 9:53 AM JST
Choushimaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,591.00 | 1,600.00 | 1,580.00 | 1,597.00 | 1,597.00 | -0.06% | 8,600 |
| May 21, 2026 | 1,594.00 | 1,604.00 | 1,591.00 | 1,598.00 | 1,598.00 | 0.25% | 6,400 |
| May 20, 2026 | 1,600.00 | 1,604.00 | 1,593.00 | 1,594.00 | 1,594.00 | -0.44% | 9,600 |
| May 19, 2026 | 1,603.00 | 1,607.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.31% | 6,600 |
| May 18, 2026 | 1,604.00 | 1,606.00 | 1,603.00 | 1,606.00 | 1,606.00 | 0.12% | 5,800 |
| May 15, 2026 | 1,609.00 | 1,610.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.12% | 3,400 |
| May 14, 2026 | 1,605.00 | 1,611.00 | 1,605.00 | 1,606.00 | 1,606.00 | -0.12% | 4,600 |
| May 13, 2026 | 1,610.00 | 1,615.00 | 1,606.00 | 1,608.00 | 1,608.00 | -0.12% | 7,400 |
| May 12, 2026 | 1,615.00 | 1,615.00 | 1,607.00 | 1,610.00 | 1,610.00 | 0.19% | 2,000 |
| May 11, 2026 | 1,615.00 | 1,619.00 | 1,606.00 | 1,607.00 | 1,607.00 | -0.62% | 5,600 |
| May 8, 2026 | 1,619.00 | 1,620.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.37% | 2,300 |
| May 7, 2026 | 1,620.00 | 1,620.00 | 1,610.00 | 1,611.00 | 1,611.00 | 0.06% | 3,100 |
| May 1, 2026 | 1,606.00 | 1,615.00 | 1,606.00 | 1,610.00 | 1,610.00 | -0.31% | 6,600 |
| Apr 30, 2026 | 1,616.00 | 1,622.00 | 1,608.00 | 1,615.00 | 1,615.00 | -0.06% | 7,600 |
| Apr 28, 2026 | 1,608.00 | 1,616.00 | 1,608.00 | 1,616.00 | 1,616.00 | 0.50% | 3,400 |
| Apr 27, 2026 | 1,602.00 | 1,610.00 | 1,598.00 | 1,608.00 | 1,608.00 | 0.69% | 10,900 |
| Apr 24, 2026 | 1,602.00 | 1,604.00 | 1,592.00 | 1,597.00 | 1,597.00 | - | 4,300 |
| Apr 23, 2026 | 1,597.00 | 1,603.00 | 1,594.00 | 1,597.00 | 1,597.00 | - | 3,600 |
| Apr 22, 2026 | 1,600.00 | 1,603.00 | 1,595.00 | 1,597.00 | 1,597.00 | -0.19% | 7,800 |
| Apr 21, 2026 | 1,603.00 | 1,612.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 6,700 |
| Apr 20, 2026 | 1,604.00 | 1,612.00 | 1,603.00 | 1,605.00 | 1,605.00 | 0.12% | 4,400 |
| Apr 17, 2026 | 1,607.00 | 1,607.00 | 1,599.00 | 1,603.00 | 1,603.00 | 0.12% | 3,000 |
| Apr 16, 2026 | 1,605.00 | 1,607.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.38% | 2,800 |
| Apr 15, 2026 | 1,608.00 | 1,608.00 | 1,595.00 | 1,595.00 | 1,595.00 | - | 7,100 |
| Apr 14, 2026 | 1,600.00 | 1,602.00 | 1,590.00 | 1,595.00 | 1,595.00 | -0.93% | 13,200 |
| Apr 13, 2026 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.31% | 6,800 |
| Apr 10, 2026 | 1,610.00 | 1,610.00 | 1,599.00 | 1,605.00 | 1,605.00 | -0.19% | 2,300 |
| Apr 9, 2026 | 1,605.00 | 1,610.00 | 1,601.00 | 1,608.00 | 1,608.00 | 0.19% | 3,400 |
| Apr 8, 2026 | 1,601.00 | 1,608.00 | 1,596.00 | 1,605.00 | 1,605.00 | 0.63% | 5,600 |
| Apr 7, 2026 | 1,605.00 | 1,605.00 | 1,588.00 | 1,595.00 | 1,595.00 | -0.19% | 4,000 |
| Apr 6, 2026 | 1,599.00 | 1,600.00 | 1,586.00 | 1,598.00 | 1,598.00 | 0.25% | 4,300 |
| Apr 3, 2026 | 1,585.00 | 1,599.00 | 1,585.00 | 1,594.00 | 1,594.00 | 0.89% | 2,600 |
| Apr 2, 2026 | 1,618.00 | 1,618.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.13% | 7,600 |
| Apr 1, 2026 | 1,582.00 | 1,609.00 | 1,582.00 | 1,598.00 | 1,598.00 | 1.14% | 4,400 |
| Mar 31, 2026 | 1,574.00 | 1,599.00 | 1,574.00 | 1,580.00 | 1,580.00 | -0.25% | 4,200 |
| Mar 30, 2026 | 1,562.00 | 1,590.00 | 1,560.00 | 1,584.00 | 1,584.00 | 0.13% | 10,700 |
| Mar 27, 2026 | 1,611.00 | 1,611.00 | 1,580.00 | 1,582.00 | 1,582.00 | -0.75% | 12,100 |
| Mar 26, 2026 | 1,598.00 | 1,598.00 | 1,591.00 | 1,594.00 | 1,594.00 | 0.25% | 5,000 |
| Mar 25, 2026 | 1,592.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.06% | 9,800 |
| Mar 24, 2026 | 1,575.00 | 1,592.00 | 1,575.00 | 1,589.00 | 1,589.00 | 1.53% | 7,500 |
| Mar 23, 2026 | 1,593.00 | 1,593.00 | 1,555.00 | 1,565.00 | 1,565.00 | -2.00% | 16,500 |
| Mar 19, 2026 | 1,600.00 | 1,604.00 | 1,597.00 | 1,597.00 | 1,597.00 | -0.56% | 5,700 |
| Mar 18, 2026 | 1,616.00 | 1,616.00 | 1,605.00 | 1,606.00 | 1,606.00 | 0.38% | 6,000 |
| Mar 17, 2026 | 1,617.00 | 1,617.00 | 1,596.00 | 1,600.00 | 1,600.00 | 0.19% | 3,900 |
| Mar 16, 2026 | 1,616.00 | 1,616.00 | 1,585.00 | 1,597.00 | 1,597.00 | -0.19% | 8,200 |
| Mar 13, 2026 | 1,598.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | -0.06% | 4,400 |
| Mar 12, 2026 | 1,618.00 | 1,618.00 | 1,585.00 | 1,601.00 | 1,601.00 | -1.05% | 6,700 |
| Mar 11, 2026 | 1,623.00 | 1,628.00 | 1,616.00 | 1,618.00 | 1,618.00 | 0.25% | 4,300 |
| Mar 10, 2026 | 1,609.00 | 1,626.00 | 1,599.00 | 1,614.00 | 1,614.00 | 1.32% | 9,800 |
| Mar 9, 2026 | 1,611.00 | 1,611.00 | 1,575.00 | 1,593.00 | 1,593.00 | -1.12% | 11,900 |