Choushimaru Co., Ltd. (TYO:3075)
Japan · Delayed Price · Currency is JPY 1,639.00
-2.00 (-0.12%)
Sep 4, 2026, 3:30 PM JST
Choushimaru Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,641.00 | 1,641.00 | 1,637.00 | 1,637.00 | - | -0.24% | 7,000 |
| Sep 3, 2026 | 1,641.00 | 1,649.00 | 1,640.00 | 1,641.00 | 1,641.00 | -0.06% | 5,900 |
| Sep 2, 2026 | 1,648.00 | 1,651.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.48% | 4,000 |
| Sep 1, 2026 | 1,665.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.06% | 12,100 |
| Aug 31, 2026 | 1,667.00 | 1,671.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.96% | 15,400 |
| Aug 28, 2026 | 1,695.00 | 1,699.00 | 1,650.00 | 1,667.00 | 1,667.00 | -3.14% | 23,900 |
| Aug 27, 2026 | 1,717.00 | 1,737.00 | 1,710.00 | 1,721.00 | 1,721.00 | 0.23% | 23,000 |
| Aug 26, 2026 | 1,714.00 | 1,718.00 | 1,708.00 | 1,717.00 | 1,717.00 | 0.18% | 14,300 |
| Aug 25, 2026 | 1,710.00 | 1,714.00 | 1,707.00 | 1,714.00 | 1,714.00 | 0.47% | 8,700 |
| Aug 24, 2026 | 1,701.00 | 1,709.00 | 1,700.00 | 1,706.00 | 1,706.00 | 0.29% | 7,700 |
| Aug 21, 2026 | 1,696.00 | 1,706.00 | 1,691.00 | 1,701.00 | 1,701.00 | 0.53% | 10,600 |
| Aug 20, 2026 | 1,699.00 | 1,700.00 | 1,692.00 | 1,692.00 | 1,692.00 | - | 6,000 |
| Aug 19, 2026 | 1,696.00 | 1,697.00 | 1,685.00 | 1,692.00 | 1,692.00 | -0.06% | 10,600 |
| Aug 18, 2026 | 1,695.00 | 1,700.00 | 1,692.00 | 1,693.00 | 1,693.00 | -0.12% | 8,800 |
| Aug 17, 2026 | 1,709.00 | 1,709.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.47% | 5,800 |
| 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 |