Chikaranomoto Holdings Co., Ltd. (TYO:3561)
Japan · Delayed Price · Currency is JPY 1,531.00
+2.00 (0.13%)
Mar 25, 2026, 3:30 PM JST
Chikaranomoto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,535.00 | 1,540.00 | 1,527.00 | 1,527.00 | 1,527.00 | -0.13% | 37,400 |
| Mar 24, 2026 | 1,530.00 | 1,534.00 | 1,517.00 | 1,529.00 | 1,529.00 | 1.59% | 54,200 |
| Mar 23, 2026 | 1,520.00 | 1,532.00 | 1,502.00 | 1,505.00 | 1,505.00 | -2.15% | 83,600 |
| Mar 19, 2026 | 1,550.00 | 1,554.00 | 1,538.00 | 1,538.00 | 1,538.00 | -1.41% | 41,700 |
| Mar 18, 2026 | 1,555.00 | 1,561.00 | 1,555.00 | 1,560.00 | 1,560.00 | 0.65% | 51,000 |
| Mar 17, 2026 | 1,526.00 | 1,550.00 | 1,526.00 | 1,550.00 | 1,550.00 | 1.84% | 59,600 |
| Mar 16, 2026 | 1,537.00 | 1,543.00 | 1,521.00 | 1,522.00 | 1,522.00 | -0.59% | 52,100 |
| Mar 13, 2026 | 1,510.00 | 1,536.00 | 1,510.00 | 1,531.00 | 1,531.00 | 1.06% | 77,700 |
| Mar 12, 2026 | 1,503.00 | 1,518.00 | 1,502.00 | 1,515.00 | 1,515.00 | 0.80% | 61,100 |
| Mar 11, 2026 | 1,503.00 | 1,510.00 | 1,501.00 | 1,503.00 | 1,503.00 | -0.07% | 26,500 |
| Mar 10, 2026 | 1,495.00 | 1,510.00 | 1,489.00 | 1,504.00 | 1,504.00 | 1.42% | 40,100 |
| Mar 9, 2026 | 1,472.00 | 1,490.00 | 1,460.00 | 1,483.00 | 1,483.00 | -0.67% | 78,500 |
| Mar 6, 2026 | 1,480.00 | 1,494.00 | 1,474.00 | 1,493.00 | 1,493.00 | 0.88% | 45,400 |
| Mar 5, 2026 | 1,462.00 | 1,487.00 | 1,461.00 | 1,480.00 | 1,480.00 | 2.92% | 54,800 |
| Mar 4, 2026 | 1,460.00 | 1,461.00 | 1,436.00 | 1,438.00 | 1,438.00 | -2.11% | 92,800 |
| Mar 3, 2026 | 1,500.00 | 1,502.00 | 1,469.00 | 1,469.00 | 1,469.00 | -2.07% | 64,400 |
| Mar 2, 2026 | 1,515.00 | 1,518.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.12% | 55,800 |
| Feb 27, 2026 | 1,511.00 | 1,525.00 | 1,511.00 | 1,517.00 | 1,517.00 | 0.13% | 50,200 |
| Feb 26, 2026 | 1,540.00 | 1,540.00 | 1,511.00 | 1,515.00 | 1,515.00 | -1.62% | 59,500 |
| Feb 25, 2026 | 1,531.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.59% | 51,600 |
| Feb 24, 2026 | 1,516.00 | 1,535.00 | 1,512.00 | 1,531.00 | 1,531.00 | 0.72% | 40,900 |
| Feb 20, 2026 | 1,538.00 | 1,538.00 | 1,516.00 | 1,520.00 | 1,520.00 | -1.23% | 36,800 |
| Feb 19, 2026 | 1,531.00 | 1,539.00 | 1,527.00 | 1,539.00 | 1,539.00 | 0.79% | 38,500 |
| Feb 18, 2026 | 1,516.00 | 1,535.00 | 1,513.00 | 1,527.00 | 1,527.00 | 0.86% | 54,100 |
| Feb 17, 2026 | 1,517.00 | 1,541.00 | 1,510.00 | 1,514.00 | 1,514.00 | -0.26% | 60,000 |
| Feb 16, 2026 | 1,531.00 | 1,540.00 | 1,518.00 | 1,518.00 | 1,518.00 | -0.78% | 59,500 |
| Feb 13, 2026 | 1,540.00 | 1,544.00 | 1,518.00 | 1,530.00 | 1,530.00 | -0.46% | 82,900 |
| Feb 12, 2026 | 1,494.00 | 1,537.00 | 1,458.00 | 1,537.00 | 1,537.00 | 3.43% | 233,200 |
| Feb 10, 2026 | 1,475.00 | 1,487.00 | 1,475.00 | 1,486.00 | 1,486.00 | 1.23% | 75,000 |
| Feb 9, 2026 | 1,477.00 | 1,481.00 | 1,455.00 | 1,468.00 | 1,468.00 | - | 71,100 |
| Feb 6, 2026 | 1,472.00 | 1,474.00 | 1,457.00 | 1,468.00 | 1,468.00 | -0.47% | 46,400 |
| Feb 5, 2026 | 1,463.00 | 1,475.00 | 1,460.00 | 1,475.00 | 1,475.00 | 1.51% | 55,900 |
| Feb 4, 2026 | 1,453.00 | 1,462.00 | 1,450.00 | 1,453.00 | 1,453.00 | - | 42,400 |
| Feb 3, 2026 | 1,450.00 | 1,459.00 | 1,445.00 | 1,453.00 | 1,453.00 | 0.76% | 52,100 |
| Feb 2, 2026 | 1,448.00 | 1,458.00 | 1,441.00 | 1,442.00 | 1,442.00 | 0.42% | 52,900 |
| Jan 30, 2026 | 1,425.00 | 1,437.00 | 1,420.00 | 1,436.00 | 1,436.00 | 0.77% | 44,600 |
| Jan 29, 2026 | 1,406.00 | 1,425.00 | 1,396.00 | 1,425.00 | 1,425.00 | 1.28% | 58,000 |
| Jan 28, 2026 | 1,420.00 | 1,420.00 | 1,407.00 | 1,407.00 | 1,407.00 | -1.12% | 46,300 |
| Jan 27, 2026 | 1,429.00 | 1,432.00 | 1,417.00 | 1,423.00 | 1,423.00 | -0.56% | 55,600 |
| Jan 26, 2026 | 1,438.00 | 1,440.00 | 1,431.00 | 1,431.00 | 1,431.00 | -0.49% | 36,300 |
| Jan 23, 2026 | 1,446.00 | 1,455.00 | 1,437.00 | 1,438.00 | 1,438.00 | -0.21% | 41,800 |
| Jan 22, 2026 | 1,427.00 | 1,445.00 | 1,425.00 | 1,441.00 | 1,441.00 | 1.41% | 37,200 |
| Jan 21, 2026 | 1,444.00 | 1,444.00 | 1,421.00 | 1,421.00 | 1,421.00 | -1.73% | 53,600 |
| Jan 20, 2026 | 1,448.00 | 1,454.00 | 1,443.00 | 1,446.00 | 1,446.00 | 0.14% | 50,300 |
| Jan 19, 2026 | 1,442.00 | 1,448.00 | 1,434.00 | 1,444.00 | 1,444.00 | 0.21% | 40,300 |
| Jan 16, 2026 | 1,437.00 | 1,443.00 | 1,431.00 | 1,441.00 | 1,441.00 | -0.07% | 35,700 |
| Jan 15, 2026 | 1,415.00 | 1,445.00 | 1,415.00 | 1,442.00 | 1,442.00 | 1.91% | 52,900 |
| Jan 14, 2026 | 1,424.00 | 1,428.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.63% | 56,700 |
| Jan 13, 2026 | 1,459.00 | 1,459.00 | 1,416.00 | 1,424.00 | 1,424.00 | -1.86% | 120,200 |
| Jan 9, 2026 | 1,427.00 | 1,455.00 | 1,425.00 | 1,451.00 | 1,451.00 | 2.18% | 84,400 |