Chikaranomoto Holdings Co., Ltd. (TYO:3561)
Japan · Delayed Price · Currency is JPY 1,484.00
+11.00 (0.75%)
May 1, 2026, 3:30 PM JST
Chikaranomoto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,473.00 | 1,484.00 | 1,466.00 | 1,484.00 | 1,484.00 | 0.75% | 22,700 |
| Apr 30, 2026 | 1,490.00 | 1,498.00 | 1,466.00 | 1,473.00 | 1,473.00 | -1.14% | 38,400 |
| Apr 28, 2026 | 1,476.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,490.00 | 0.40% | 52,100 |
| Apr 27, 2026 | 1,465.00 | 1,485.00 | 1,460.00 | 1,484.00 | 1,484.00 | 1.44% | 43,200 |
| Apr 24, 2026 | 1,460.00 | 1,466.00 | 1,451.00 | 1,463.00 | 1,463.00 | 0.21% | 41,200 |
| Apr 23, 2026 | 1,464.00 | 1,466.00 | 1,456.00 | 1,460.00 | 1,460.00 | -0.07% | 38,700 |
| Apr 22, 2026 | 1,486.00 | 1,486.00 | 1,461.00 | 1,461.00 | 1,461.00 | -1.68% | 36,000 |
| Apr 21, 2026 | 1,475.00 | 1,486.00 | 1,475.00 | 1,486.00 | 1,486.00 | 1.02% | 40,000 |
| Apr 20, 2026 | 1,461.00 | 1,474.00 | 1,456.00 | 1,471.00 | 1,471.00 | 0.82% | 34,900 |
| Apr 17, 2026 | 1,466.00 | 1,468.00 | 1,453.00 | 1,459.00 | 1,459.00 | -0.34% | 32,700 |
| Apr 16, 2026 | 1,451.00 | 1,466.00 | 1,451.00 | 1,464.00 | 1,464.00 | 0.90% | 45,700 |
| Apr 15, 2026 | 1,438.00 | 1,455.00 | 1,438.00 | 1,451.00 | 1,451.00 | 0.90% | 44,800 |
| Apr 14, 2026 | 1,453.00 | 1,454.00 | 1,428.00 | 1,438.00 | 1,438.00 | -0.35% | 55,400 |
| Apr 13, 2026 | 1,467.00 | 1,478.00 | 1,443.00 | 1,443.00 | 1,443.00 | -1.64% | 80,000 |
| Apr 10, 2026 | 1,469.00 | 1,479.00 | 1,463.00 | 1,467.00 | 1,467.00 | -0.07% | 44,800 |
| Apr 9, 2026 | 1,485.00 | 1,493.00 | 1,462.00 | 1,468.00 | 1,468.00 | -0.74% | 63,700 |
| Apr 8, 2026 | 1,475.00 | 1,485.00 | 1,469.00 | 1,479.00 | 1,479.00 | 1.02% | 60,300 |
| Apr 7, 2026 | 1,470.00 | 1,488.00 | 1,460.00 | 1,464.00 | 1,464.00 | 0.62% | 71,600 |
| Apr 6, 2026 | 1,476.00 | 1,476.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.95% | 56,500 |
| Apr 3, 2026 | 1,477.00 | 1,490.00 | 1,468.00 | 1,469.00 | 1,469.00 | -1.34% | 62,100 |
| Apr 2, 2026 | 1,498.00 | 1,510.00 | 1,477.00 | 1,489.00 | 1,489.00 | 0.40% | 62,800 |
| Apr 1, 2026 | 1,490.00 | 1,495.00 | 1,478.00 | 1,483.00 | 1,483.00 | 2.49% | 62,700 |
| Mar 31, 2026 | 1,450.00 | 1,459.00 | 1,437.00 | 1,447.00 | 1,447.00 | -0.75% | 66,500 |
| Mar 30, 2026 | 1,428.00 | 1,471.00 | 1,420.00 | 1,458.00 | 1,458.00 | -3.89% | 128,900 |
| Mar 27, 2026 | 1,512.00 | 1,517.00 | 1,500.00 | 1,517.00 | 1,507.00 | 0.13% | 170,800 |
| Mar 26, 2026 | 1,538.00 | 1,538.00 | 1,506.00 | 1,515.00 | 1,505.01 | -1.05% | 78,700 |
| Mar 25, 2026 | 1,535.00 | 1,540.00 | 1,527.00 | 1,531.00 | 1,520.91 | 0.13% | 45,600 |
| Mar 24, 2026 | 1,530.00 | 1,534.00 | 1,517.00 | 1,529.00 | 1,518.92 | 1.59% | 54,200 |
| Mar 23, 2026 | 1,520.00 | 1,532.00 | 1,502.00 | 1,505.00 | 1,495.08 | -2.15% | 83,600 |
| Mar 19, 2026 | 1,550.00 | 1,554.00 | 1,538.00 | 1,538.00 | 1,527.86 | -1.41% | 41,700 |
| Mar 18, 2026 | 1,555.00 | 1,561.00 | 1,555.00 | 1,560.00 | 1,549.72 | 0.65% | 51,000 |
| Mar 17, 2026 | 1,526.00 | 1,550.00 | 1,526.00 | 1,550.00 | 1,539.78 | 1.84% | 59,600 |
| Mar 16, 2026 | 1,537.00 | 1,543.00 | 1,521.00 | 1,522.00 | 1,511.97 | -0.59% | 52,100 |
| Mar 13, 2026 | 1,510.00 | 1,536.00 | 1,510.00 | 1,531.00 | 1,520.91 | 1.06% | 77,700 |
| Mar 12, 2026 | 1,503.00 | 1,518.00 | 1,502.00 | 1,515.00 | 1,505.01 | 0.80% | 61,100 |
| Mar 11, 2026 | 1,503.00 | 1,510.00 | 1,501.00 | 1,503.00 | 1,493.09 | -0.07% | 26,500 |
| Mar 10, 2026 | 1,495.00 | 1,510.00 | 1,489.00 | 1,504.00 | 1,494.09 | 1.42% | 40,100 |
| Mar 9, 2026 | 1,472.00 | 1,490.00 | 1,460.00 | 1,483.00 | 1,473.22 | -0.67% | 78,500 |
| Mar 6, 2026 | 1,480.00 | 1,494.00 | 1,474.00 | 1,493.00 | 1,483.16 | 0.88% | 45,400 |
| Mar 5, 2026 | 1,462.00 | 1,487.00 | 1,461.00 | 1,480.00 | 1,470.24 | 2.92% | 54,800 |
| Mar 4, 2026 | 1,460.00 | 1,461.00 | 1,436.00 | 1,438.00 | 1,428.52 | -2.11% | 92,800 |
| Mar 3, 2026 | 1,500.00 | 1,502.00 | 1,469.00 | 1,469.00 | 1,459.32 | -2.07% | 64,400 |
| Mar 2, 2026 | 1,515.00 | 1,518.00 | 1,500.00 | 1,500.00 | 1,490.11 | -1.12% | 55,800 |
| Feb 27, 2026 | 1,511.00 | 1,525.00 | 1,511.00 | 1,517.00 | 1,507.00 | 0.13% | 50,200 |
| Feb 26, 2026 | 1,540.00 | 1,540.00 | 1,511.00 | 1,515.00 | 1,505.01 | -1.62% | 59,500 |
| Feb 25, 2026 | 1,531.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,529.85 | 0.59% | 51,600 |
| Feb 24, 2026 | 1,516.00 | 1,535.00 | 1,512.00 | 1,531.00 | 1,520.91 | 0.72% | 40,900 |
| Feb 20, 2026 | 1,538.00 | 1,538.00 | 1,516.00 | 1,520.00 | 1,509.98 | -1.23% | 36,800 |
| Feb 19, 2026 | 1,531.00 | 1,539.00 | 1,527.00 | 1,539.00 | 1,528.85 | 0.79% | 38,500 |
| Feb 18, 2026 | 1,516.00 | 1,535.00 | 1,513.00 | 1,527.00 | 1,516.93 | 0.86% | 54,100 |