Skip to main content
logo
GMO GlobalSign Holdings K.K. (TYO:3788)
Japan flag Japan · Delayed Price · Currency is JPY
2,214.00
-44.00 (-1.95%)
Aug 8, 2025, 3:30 PM JST

Chuy's Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,239.002,248.002,138.002,214.002,214.00-1.95%32,200
Aug 7, 20252,320.002,328.002,251.002,258.002,258.00-1.78%25,100
Aug 6, 20252,292.002,309.002,263.002,299.002,299.001.37%10,900
Aug 5, 20252,247.002,275.002,240.002,268.002,268.001.93%7,200
Aug 4, 20252,225.002,247.002,211.002,225.002,225.00-1.90%14,700
Aug 1, 20252,298.002,302.002,263.002,268.002,268.00-1.18%19,200
Jul 31, 20252,262.002,295.002,231.002,295.002,295.000.97%22,600
Jul 30, 20252,274.002,305.002,256.002,273.002,273.00-0.13%37,200
Jul 29, 20252,272.002,298.002,253.002,276.002,276.000.13%38,400
Jul 28, 20252,248.002,320.002,235.002,273.002,273.009.54%124,200
Jul 25, 20252,077.002,100.002,075.002,075.002,075.00-0.10%10,500
Jul 24, 20252,058.002,118.002,040.002,077.002,077.001.42%15,400
Jul 23, 20252,041.002,053.002,011.002,048.002,048.001.54%19,100
Jul 22, 20252,056.002,059.002,011.002,017.002,017.00-1.22%8,500
Jul 18, 20252,068.002,079.002,030.002,042.002,042.00-1.26%9,800
Jul 17, 20252,030.002,089.002,030.002,068.002,068.001.12%16,900
Jul 16, 20252,100.002,100.002,045.002,045.002,045.00-3.03%26,700
Jul 15, 20252,174.002,175.002,096.002,109.002,109.00-2.59%30,800
Jul 14, 20252,025.002,214.002,022.002,165.002,165.007.18%80,500
Jul 11, 20252,024.002,044.002,010.002,020.002,020.00-0.05%7,000
Jul 10, 20252,040.002,040.002,021.002,021.002,021.00-0.93%12,000
Jul 9, 20252,020.002,047.002,016.002,040.002,040.000.64%8,900
Jul 8, 20252,000.002,037.002,000.002,027.002,027.001.35%10,000
Jul 7, 20252,010.002,026.002,000.002,000.002,000.00-0.50%9,900
Jul 4, 20252,025.002,027.002,010.002,010.002,010.000.30%6,800
Jul 3, 20252,022.002,034.002,003.002,004.002,004.00-0.89%9,100
Jul 2, 20252,050.002,050.002,022.002,022.002,022.00-1.37%6,600
Jul 1, 20252,069.002,069.002,050.002,050.002,050.00-0.92%6,900
Jun 30, 20252,092.002,108.002,052.002,069.002,069.00-0.48%18,800
Jun 27, 20252,086.002,086.002,053.002,079.002,079.001.46%12,200
Jun 26, 20252,066.002,074.002,041.002,049.002,049.00-0.19%15,800
Jun 25, 20252,076.002,076.002,043.002,053.002,053.00-0.34%9,200
Jun 24, 20252,049.002,074.002,036.002,060.002,060.001.98%13,900
Jun 23, 20252,076.002,076.002,013.002,020.002,020.00-2.74%11,600
Jun 20, 20252,020.002,077.002,000.002,077.002,077.002.72%22,400
Jun 19, 20252,028.002,038.002,022.002,022.002,022.00-0.30%5,100
Jun 18, 20252,010.002,045.002,010.002,028.002,028.000.55%7,200
Jun 17, 20252,004.002,025.002,001.002,017.002,017.000.10%8,400
Jun 16, 20251,998.002,019.001,998.002,015.002,015.000.55%5,000
Jun 13, 20252,040.002,040.001,997.002,004.002,004.00-2.24%23,500
Jun 12, 20252,062.002,092.002,050.002,050.002,050.00-1.06%10,700
Jun 11, 20252,031.002,138.002,031.002,072.002,072.002.02%29,700
Jun 10, 20252,026.002,056.002,026.002,031.002,031.00-0.29%11,000
Jun 9, 20252,037.002,042.002,021.002,037.002,037.001.34%6,200
Jun 6, 20252,020.002,044.002,005.002,010.002,010.00-0.89%12,100
Jun 5, 20252,025.002,057.002,025.002,028.002,028.000.45%11,900
Jun 4, 20252,007.002,048.002,007.002,019.002,019.000.35%10,700
Jun 3, 20252,050.002,055.002,012.002,012.002,012.00-2.57%16,900
Jun 2, 20252,132.002,135.002,051.002,065.002,065.00-2.96%21,300
May 30, 20252,074.002,138.002,074.002,128.002,128.001.67%12,800