Choushimaru Co.,Ltd. (TYO:3075)
Japan · Delayed Price · Currency is JPY 1,610.00
-5.00 (-0.31%)
May 1, 2026, 3:30 PM JST
Choushimaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 1,606.00 | 1,611.00 | 1,593.00 | 1,611.00 | 1,611.00 | 0.31% | 11,600 |
| Mar 5, 2026 | 1,588.00 | 1,610.00 | 1,587.00 | 1,606.00 | 1,606.00 | 2.95% | 8,600 |
| Mar 4, 2026 | 1,570.00 | 1,577.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.70% | 15,900 |
| Mar 3, 2026 | 1,603.00 | 1,606.00 | 1,571.00 | 1,571.00 | 1,571.00 | -2.00% | 23,400 |
| Mar 2, 2026 | 1,619.00 | 1,619.00 | 1,603.00 | 1,603.00 | 1,603.00 | -0.80% | 16,600 |
| Feb 27, 2026 | 1,614.00 | 1,622.00 | 1,608.00 | 1,616.00 | 1,616.00 | 0.50% | 17,600 |
| Feb 26, 2026 | 1,628.00 | 1,631.00 | 1,602.00 | 1,608.00 | 1,608.00 | -4.91% | 49,300 |
| Feb 25, 2026 | 1,685.00 | 1,691.00 | 1,678.00 | 1,691.00 | 1,677.00 | 0.77% | 37,400 |
| Feb 24, 2026 | 1,682.00 | 1,683.00 | 1,673.00 | 1,678.00 | 1,664.11 | 0.36% | 22,000 |
| Feb 20, 2026 | 1,680.00 | 1,687.00 | 1,665.00 | 1,672.00 | 1,658.16 | 0.12% | 29,100 |
| Feb 19, 2026 | 1,665.00 | 1,670.00 | 1,665.00 | 1,670.00 | 1,656.17 | 0.54% | 11,300 |
| Feb 18, 2026 | 1,665.00 | 1,667.00 | 1,661.00 | 1,661.00 | 1,647.25 | - | 12,900 |