Chikaranomoto Holdings Co., Ltd. (TYO:3561)
Japan · Delayed Price · Currency is JPY 1,588.00
-18.00 (-1.12%)
Aug 14, 2026, 3:30 PM JST
Chikaranomoto Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,548.00 | 1,550.00 | 1,532.00 | 1,537.00 | 1,537.00 | -0.84% | 45,700 |
| Jul 9, 2026 | 1,564.00 | 1,570.00 | 1,549.00 | 1,550.00 | 1,550.00 | -0.83% | 37,500 |
| Jul 8, 2026 | 1,572.00 | 1,579.00 | 1,563.00 | 1,563.00 | 1,563.00 | -0.64% | 31,400 |
| Jul 7, 2026 | 1,573.00 | 1,579.00 | 1,561.00 | 1,573.00 | 1,573.00 | 0.51% | 44,400 |
| Jul 6, 2026 | 1,554.00 | 1,575.00 | 1,553.00 | 1,565.00 | 1,565.00 | 1.23% | 46,700 |
| Jul 3, 2026 | 1,545.00 | 1,560.00 | 1,541.00 | 1,546.00 | 1,546.00 | 0.39% | 34,300 |
| Jul 2, 2026 | 1,515.00 | 1,549.00 | 1,515.00 | 1,540.00 | 1,540.00 | 1.85% | 37,200 |
| Jul 1, 2026 | 1,530.00 | 1,534.00 | 1,508.00 | 1,512.00 | 1,512.00 | -1.50% | 46,900 |
| Jun 30, 2026 | 1,572.00 | 1,572.00 | 1,535.00 | 1,535.00 | 1,535.00 | -1.73% | 39,700 |
| Jun 29, 2026 | 1,543.00 | 1,575.00 | 1,543.00 | 1,562.00 | 1,562.00 | 1.43% | 94,800 |
| Jun 26, 2026 | 1,540.00 | 1,542.00 | 1,525.00 | 1,540.00 | 1,540.00 | 0.85% | 31,200 |
| Jun 25, 2026 | 1,512.00 | 1,538.00 | 1,505.00 | 1,527.00 | 1,527.00 | 1.46% | 64,300 |
| Jun 24, 2026 | 1,503.00 | 1,514.00 | 1,503.00 | 1,505.00 | 1,505.00 | 0.13% | 21,700 |
| Jun 23, 2026 | 1,505.00 | 1,516.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.27% | 27,700 |
| Jun 22, 2026 | 1,519.00 | 1,523.00 | 1,505.00 | 1,507.00 | 1,507.00 | -0.53% | 27,500 |
| Jun 19, 2026 | 1,506.00 | 1,524.00 | 1,506.00 | 1,515.00 | 1,515.00 | 0.07% | 28,900 |
| Jun 18, 2026 | 1,522.00 | 1,530.00 | 1,505.00 | 1,514.00 | 1,514.00 | -0.53% | 44,600 |
| Jun 17, 2026 | 1,523.00 | 1,542.00 | 1,522.00 | 1,522.00 | 1,522.00 | - | 34,000 |
| Jun 16, 2026 | 1,534.00 | 1,534.00 | 1,516.00 | 1,522.00 | 1,522.00 | 0.07% | 26,200 |
| Jun 15, 2026 | 1,530.00 | 1,533.00 | 1,518.00 | 1,521.00 | 1,521.00 | -0.52% | 31,800 |
| Jun 12, 2026 | 1,525.00 | 1,532.00 | 1,517.00 | 1,529.00 | 1,529.00 | 0.79% | 53,700 |
| Jun 11, 2026 | 1,519.00 | 1,526.00 | 1,503.00 | 1,517.00 | 1,517.00 | 0.13% | 38,500 |
| Jun 10, 2026 | 1,500.00 | 1,528.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1.00% | 62,000 |
| Jun 9, 2026 | 1,491.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 0.81% | 31,000 |
| Jun 8, 2026 | 1,482.00 | 1,492.00 | 1,477.00 | 1,488.00 | 1,488.00 | 0.20% | 43,200 |
| Jun 5, 2026 | 1,459.00 | 1,489.00 | 1,459.00 | 1,485.00 | 1,485.00 | 1.64% | 43,800 |
| Jun 4, 2026 | 1,451.00 | 1,464.00 | 1,446.00 | 1,461.00 | 1,461.00 | 0.76% | 32,500 |