Chikaranomoto Holdings Co., Ltd. (TYO:3561)
Japan · Delayed Price · Currency is JPY 1,499.00
-4.00 (-0.27%)
Sep 25, 2026, 3:24 PM JST
Chikaranomoto Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,501.00 | 1,503.00 | 1,495.00 | 1,502.00 | - | -0.07% | 87,300 |
| Sep 24, 2026 | 1,495.00 | 1,516.00 | 1,489.00 | 1,503.00 | 1,503.00 | 1.01% | 118,000 |
| Sep 18, 2026 | 1,496.00 | 1,496.00 | 1,484.00 | 1,488.00 | 1,488.00 | -0.33% | 105,300 |
| Sep 17, 2026 | 1,497.00 | 1,497.00 | 1,489.00 | 1,493.00 | 1,493.00 | 0.07% | 66,200 |
| Sep 16, 2026 | 1,504.00 | 1,504.00 | 1,492.00 | 1,492.00 | 1,492.00 | -0.80% | 77,200 |
| Sep 15, 2026 | 1,499.00 | 1,505.00 | 1,490.00 | 1,504.00 | 1,504.00 | 0.67% | 108,100 |
| Sep 14, 2026 | 1,483.00 | 1,494.00 | 1,478.00 | 1,494.00 | 1,494.00 | 0.81% | 106,300 |
| Sep 11, 2026 | 1,483.00 | 1,486.00 | 1,466.00 | 1,482.00 | 1,482.00 | -0.07% | 96,000 |
| Sep 10, 2026 | 1,500.00 | 1,500.00 | 1,481.00 | 1,483.00 | 1,483.00 | -1.13% | 81,500 |
| Sep 9, 2026 | 1,520.00 | 1,521.00 | 1,499.00 | 1,500.00 | 1,500.00 | -1.70% | 105,200 |
| Sep 8, 2026 | 1,541.00 | 1,541.00 | 1,523.00 | 1,526.00 | 1,526.00 | -0.78% | 68,500 |
| Sep 7, 2026 | 1,562.00 | 1,562.00 | 1,538.00 | 1,538.00 | 1,538.00 | -1.28% | 93,600 |
| Sep 4, 2026 | 1,560.00 | 1,562.00 | 1,552.00 | 1,558.00 | 1,558.00 | - | 73,100 |
| Sep 3, 2026 | 1,571.00 | 1,575.00 | 1,556.00 | 1,558.00 | 1,558.00 | -0.83% | 64,600 |
| Sep 2, 2026 | 1,598.00 | 1,598.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.69% | 68,100 |
| Sep 1, 2026 | 1,611.00 | 1,611.00 | 1,595.00 | 1,598.00 | 1,598.00 | -0.99% | 68,200 |
| Aug 31, 2026 | 1,627.00 | 1,630.00 | 1,611.00 | 1,614.00 | 1,614.00 | -0.49% | 46,400 |
| Aug 28, 2026 | 1,625.00 | 1,645.00 | 1,619.00 | 1,622.00 | 1,622.00 | -0.67% | 54,100 |
| Aug 27, 2026 | 1,661.00 | 1,661.00 | 1,626.00 | 1,633.00 | 1,633.00 | -1.51% | 55,900 |
| Aug 26, 2026 | 1,669.00 | 1,670.00 | 1,655.00 | 1,658.00 | 1,658.00 | -0.66% | 34,900 |
| Aug 25, 2026 | 1,662.00 | 1,675.00 | 1,658.00 | 1,669.00 | 1,669.00 | 0.97% | 31,700 |
| Aug 24, 2026 | 1,640.00 | 1,662.00 | 1,638.00 | 1,653.00 | 1,653.00 | 1.22% | 53,800 |
| Aug 21, 2026 | 1,618.00 | 1,633.00 | 1,615.00 | 1,633.00 | 1,633.00 | 0.25% | 33,500 |
| Aug 20, 2026 | 1,611.00 | 1,629.00 | 1,603.00 | 1,629.00 | 1,629.00 | 1.31% | 37,700 |
| Aug 19, 2026 | 1,621.00 | 1,625.00 | 1,601.00 | 1,608.00 | 1,608.00 | -0.43% | 47,500 |
| Aug 18, 2026 | 1,600.00 | 1,618.00 | 1,587.00 | 1,615.00 | 1,615.00 | 1.32% | 44,200 |
| Aug 17, 2026 | 1,594.00 | 1,604.00 | 1,577.00 | 1,594.00 | 1,594.00 | 0.38% | 52,800 |
| Aug 14, 2026 | 1,582.00 | 1,608.00 | 1,580.00 | 1,588.00 | 1,588.00 | -1.12% | 86,800 |
| Aug 13, 2026 | 1,606.00 | 1,631.00 | 1,552.00 | 1,606.00 | 1,606.00 | -0.56% | 241,100 |
| Aug 12, 2026 | 1,625.00 | 1,627.00 | 1,595.00 | 1,615.00 | 1,615.00 | 0.37% | 51,400 |
| Aug 10, 2026 | 1,606.00 | 1,614.00 | 1,598.00 | 1,609.00 | 1,609.00 | 0.44% | 55,100 |
| Aug 7, 2026 | 1,600.00 | 1,608.00 | 1,583.00 | 1,602.00 | 1,602.00 | 0.88% | 42,100 |
| Aug 6, 2026 | 1,575.00 | 1,593.00 | 1,575.00 | 1,588.00 | 1,588.00 | 1.21% | 25,800 |
| Aug 5, 2026 | 1,570.00 | 1,583.00 | 1,560.00 | 1,569.00 | 1,569.00 | -0.57% | 45,200 |
| Aug 4, 2026 | 1,605.00 | 1,610.00 | 1,574.00 | 1,578.00 | 1,578.00 | -1.44% | 40,300 |
| Aug 3, 2026 | 1,640.00 | 1,640.00 | 1,585.00 | 1,601.00 | 1,601.00 | -2.67% | 69,700 |
| Jul 31, 2026 | 1,661.00 | 1,688.00 | 1,634.00 | 1,645.00 | 1,645.00 | -2.32% | 58,400 |
| Jul 30, 2026 | 1,705.00 | 1,718.00 | 1,683.00 | 1,684.00 | 1,684.00 | -2.43% | 61,700 |
| Jul 29, 2026 | 1,685.00 | 1,749.00 | 1,683.00 | 1,726.00 | 1,726.00 | 2.43% | 87,600 |
| Jul 28, 2026 | 1,669.00 | 1,688.00 | 1,654.00 | 1,685.00 | 1,685.00 | 1.08% | 70,800 |
| Jul 27, 2026 | 1,612.00 | 1,671.00 | 1,612.00 | 1,667.00 | 1,667.00 | 3.41% | 108,800 |
| Jul 24, 2026 | 1,577.00 | 1,613.00 | 1,571.00 | 1,612.00 | 1,612.00 | 2.22% | 43,200 |
| Jul 23, 2026 | 1,591.00 | 1,595.00 | 1,577.00 | 1,577.00 | 1,577.00 | -1.13% | 33,900 |
| Jul 22, 2026 | 1,600.00 | 1,601.00 | 1,583.00 | 1,595.00 | 1,595.00 | -0.31% | 38,500 |
| Jul 21, 2026 | 1,619.00 | 1,627.00 | 1,595.00 | 1,600.00 | 1,600.00 | -1.11% | 46,400 |
| Jul 17, 2026 | 1,610.00 | 1,628.00 | 1,606.00 | 1,618.00 | 1,618.00 | 1.70% | 72,000 |
| Jul 16, 2026 | 1,575.00 | 1,608.00 | 1,572.00 | 1,591.00 | 1,591.00 | 1.21% | 76,100 |
| Jul 15, 2026 | 1,565.00 | 1,573.00 | 1,561.00 | 1,572.00 | 1,572.00 | 0.51% | 19,500 |
| Jul 14, 2026 | 1,550.00 | 1,573.00 | 1,550.00 | 1,564.00 | 1,564.00 | 1.36% | 32,200 |
| Jul 13, 2026 | 1,545.00 | 1,558.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.39% | 22,300 |