Choushimaru Co., Ltd. (TYO:3075)
Japan · Delayed Price · Currency is JPY 1,703.00
-8.00 (-0.47%)
Aug 14, 2026, 3:30 PM JST
Choushimaru Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,710.00 | 1,710.00 | 1,695.00 | 1,703.00 | 1,703.00 | -0.47% | 5,800 |
| Aug 13, 2026 | 1,712.00 | 1,712.00 | 1,700.00 | 1,711.00 | 1,711.00 | 0.18% | 8,200 |
| Aug 12, 2026 | 1,707.00 | 1,714.00 | 1,703.00 | 1,708.00 | 1,708.00 | 0.06% | 4,000 |
| Aug 10, 2026 | 1,717.00 | 1,719.00 | 1,700.00 | 1,707.00 | 1,707.00 | -0.76% | 10,600 |
| Aug 7, 2026 | 1,712.00 | 1,720.00 | 1,711.00 | 1,720.00 | 1,720.00 | 0.47% | 4,000 |
| Aug 6, 2026 | 1,710.00 | 1,718.00 | 1,705.00 | 1,712.00 | 1,712.00 | 0.06% | 2,700 |
| Aug 5, 2026 | 1,697.00 | 1,711.00 | 1,697.00 | 1,711.00 | 1,711.00 | 0.88% | 4,800 |
| Aug 4, 2026 | 1,697.00 | 1,709.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | 3,500 |
| Aug 3, 2026 | 1,720.00 | 1,720.00 | 1,686.00 | 1,696.00 | 1,696.00 | -1.51% | 15,600 |
| Jul 31, 2026 | 1,740.00 | 1,740.00 | 1,714.00 | 1,722.00 | 1,722.00 | -0.23% | 6,900 |
| Jul 30, 2026 | 1,740.00 | 1,746.00 | 1,715.00 | 1,726.00 | 1,726.00 | -0.75% | 6,700 |
| Jul 29, 2026 | 1,750.00 | 1,750.00 | 1,739.00 | 1,739.00 | 1,739.00 | -0.46% | 10,300 |
| Jul 28, 2026 | 1,711.00 | 1,747.00 | 1,711.00 | 1,747.00 | 1,747.00 | 2.04% | 16,100 |
| Jul 27, 2026 | 1,714.00 | 1,715.00 | 1,701.00 | 1,712.00 | 1,712.00 | 0.41% | 8,800 |
| Jul 24, 2026 | 1,706.00 | 1,707.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.12% | 5,500 |
| Jul 23, 2026 | 1,705.00 | 1,705.00 | 1,699.00 | 1,703.00 | 1,703.00 | 0.12% | 2,800 |
| Jul 22, 2026 | 1,704.00 | 1,708.00 | 1,699.00 | 1,701.00 | 1,701.00 | 0.06% | 7,300 |
| Jul 21, 2026 | 1,696.00 | 1,700.00 | 1,693.00 | 1,700.00 | 1,700.00 | 0.41% | 9,300 |
| Jul 17, 2026 | 1,695.00 | 1,695.00 | 1,685.00 | 1,693.00 | 1,693.00 | -0.12% | 7,600 |
| Jul 16, 2026 | 1,697.00 | 1,699.00 | 1,683.00 | 1,695.00 | 1,695.00 | -0.12% | 7,000 |
| Jul 15, 2026 | 1,701.00 | 1,709.00 | 1,686.00 | 1,697.00 | 1,697.00 | 0.06% | 11,300 |
| Jul 14, 2026 | 1,700.00 | 1,710.00 | 1,682.00 | 1,696.00 | 1,696.00 | 1.80% | 37,700 |
| Jul 13, 2026 | 1,653.00 | 1,666.00 | 1,652.00 | 1,666.00 | 1,666.00 | 0.06% | 10,000 |
| Jul 10, 2026 | 1,650.00 | 1,665.00 | 1,650.00 | 1,665.00 | 1,665.00 | 0.91% | 4,600 |
| Jul 9, 2026 | 1,652.00 | 1,664.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.42% | 7,100 |
| Jul 8, 2026 | 1,658.00 | 1,659.00 | 1,655.00 | 1,657.00 | 1,657.00 | -0.06% | 4,400 |
| Jul 7, 2026 | 1,655.00 | 1,659.00 | 1,652.00 | 1,658.00 | 1,658.00 | 0.36% | 4,200 |
| Jul 6, 2026 | 1,641.00 | 1,652.00 | 1,640.00 | 1,652.00 | 1,652.00 | 0.30% | 6,800 |
| Jul 3, 2026 | 1,656.00 | 1,656.00 | 1,640.00 | 1,647.00 | 1,647.00 | -0.54% | 4,800 |
| Jul 2, 2026 | 1,652.00 | 1,657.00 | 1,648.00 | 1,656.00 | 1,656.00 | 0.24% | 3,300 |
| Jul 1, 2026 | 1,660.00 | 1,660.00 | 1,650.00 | 1,652.00 | 1,652.00 | 0.12% | 4,200 |
| Jun 30, 2026 | 1,645.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.36% | 4,800 |
| Jun 29, 2026 | 1,633.00 | 1,654.00 | 1,633.00 | 1,644.00 | 1,644.00 | 0.67% | 8,200 |
| Jun 26, 2026 | 1,629.00 | 1,633.00 | 1,618.00 | 1,633.00 | 1,633.00 | 0.49% | 4,800 |
| Jun 25, 2026 | 1,625.00 | 1,625.00 | 1,620.00 | 1,625.00 | 1,625.00 | 0.25% | 3,600 |
| Jun 24, 2026 | 1,625.00 | 1,626.00 | 1,619.00 | 1,621.00 | 1,621.00 | 0.06% | 3,800 |
| Jun 23, 2026 | 1,620.00 | 1,623.00 | 1,619.00 | 1,620.00 | 1,620.00 | 0.12% | 2,900 |
| Jun 22, 2026 | 1,615.00 | 1,618.00 | 1,613.00 | 1,618.00 | 1,618.00 | 0.19% | 3,200 |
| Jun 19, 2026 | 1,615.00 | 1,616.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 1,700 |
| Jun 18, 2026 | 1,606.00 | 1,616.00 | 1,606.00 | 1,615.00 | 1,615.00 | 0.62% | 4,900 |
| Jun 17, 2026 | 1,605.00 | 1,608.00 | 1,601.00 | 1,605.00 | 1,605.00 | - | 3,100 |
| Jun 16, 2026 | 1,614.00 | 1,614.00 | 1,603.00 | 1,605.00 | 1,605.00 | -0.19% | 2,600 |
| Jun 15, 2026 | 1,614.00 | 1,614.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.12% | 1,200 |
| Jun 12, 2026 | 1,609.00 | 1,610.00 | 1,605.00 | 1,606.00 | 1,606.00 | - | 2,600 |
| Jun 11, 2026 | 1,607.00 | 1,609.00 | 1,600.00 | 1,606.00 | 1,606.00 | - | 2,300 |
| Jun 10, 2026 | 1,600.00 | 1,606.00 | 1,599.00 | 1,606.00 | 1,606.00 | 0.12% | 5,800 |
| Jun 9, 2026 | 1,605.00 | 1,605.00 | 1,599.00 | 1,604.00 | 1,604.00 | 0.31% | 3,400 |
| Jun 8, 2026 | 1,600.00 | 1,601.00 | 1,597.00 | 1,599.00 | 1,599.00 | -0.06% | 4,700 |
| Jun 5, 2026 | 1,595.00 | 1,604.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.06% | 4,400 |
| Jun 4, 2026 | 1,600.00 | 1,600.00 | 1,596.00 | 1,599.00 | 1,599.00 | -0.06% | 1,400 |